The closing price for Ford Motor (F) in September 2003 was $4.81, on September 30, 2003. It was down 8.2% for the month. The latest price is $13.83.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
September 30 2003 | $4.87 | $4.87 | $4.75 | $4.81 | 9,151,600 |
September 29 2003 | $4.91 | $4.94 | $4.77 | $4.88 | 6,142,200 |
September 26 2003 | $4.95 | $4.97 | $4.87 | $4.91 | 8,553,300 |
September 25 2003 | $5.01 | $5.04 | $4.92 | $4.98 | 6,755,300 |
September 24 2003 | $5.12 | $5.15 | $5.01 | $5.03 | 6,266,500 |
September 23 2003 | $5.12 | $5.16 | $5.11 | $5.14 | 6,052,300 |
September 22 2003 | $5.15 | $5.17 | $5.09 | $5.12 | 7,481,400 |
September 19 2003 | $5.16 | $5.21 | $5.13 | $5.14 | 6,298,100 |
September 18 2003 | $5.16 | $5.24 | $5.13 | $5.24 | 10,493,500 |
September 17 2003 | $5.16 | $5.21 | $5.11 | $5.13 | 3,964,200 |
September 16 2003 | $5.10 | $5.20 | $5.09 | $5.19 | 13,051,700 |
September 15 2003 | $5.14 | $5.18 | $5.07 | $5.08 | 8,374,500 |
September 12 2003 | $5.11 | $5.20 | $5.04 | $5.18 | 7,750,900 |
September 11 2003 | $5.00 | $5.16 | $5.00 | $5.11 | 4,997,300 |
September 10 2003 | $5.19 | $5.19 | $5.05 | $5.08 | 7,993,500 |
September 09 2003 | $5.20 | $5.24 | $5.16 | $5.19 | 7,123,600 |
September 08 2003 | $5.23 | $5.30 | $5.22 | $5.28 | 6,067,900 |
September 05 2003 | $5.27 | $5.30 | $5.18 | $5.24 | 9,193,700 |
September 04 2003 | $5.28 | $5.36 | $5.24 | $5.30 | 9,948,700 |
September 03 2003 | $5.56 | $5.59 | $5.20 | $5.33 | 22,792,900 |
September 02 2003 | $5.24 | $5.49 | $5.17 | $5.49 | 17,479,200 |
Daily pricing data for Ford Motor dates back to 6/1/1972, and may be incomplete.