The closing price for Ford Motor (F) in September 2003 was $4.86, on September 30, 2003. It was down 8.2% for the month. The latest price is $13.61.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
September 30 2003 | $4.92 | $4.92 | $4.81 | $4.86 | 9,151,600 |
September 29 2003 | $4.96 | $4.99 | $4.82 | $4.93 | 6,142,200 |
September 26 2003 | $5.00 | $5.02 | $4.93 | $4.96 | 8,553,300 |
September 25 2003 | $5.07 | $5.10 | $4.97 | $5.03 | 6,755,300 |
September 24 2003 | $5.18 | $5.20 | $5.07 | $5.08 | 6,266,500 |
September 23 2003 | $5.18 | $5.22 | $5.16 | $5.20 | 6,052,300 |
September 22 2003 | $5.21 | $5.22 | $5.14 | $5.18 | 7,481,400 |
September 19 2003 | $5.21 | $5.27 | $5.18 | $5.19 | 6,298,100 |
September 18 2003 | $5.21 | $5.30 | $5.18 | $5.29 | 10,493,500 |
September 17 2003 | $5.22 | $5.27 | $5.17 | $5.18 | 3,964,200 |
September 16 2003 | $5.16 | $5.26 | $5.15 | $5.25 | 13,051,700 |
September 15 2003 | $5.20 | $5.23 | $5.13 | $5.13 | 8,374,500 |
September 12 2003 | $5.16 | $5.26 | $5.09 | $5.23 | 7,750,900 |
September 11 2003 | $5.06 | $5.21 | $5.06 | $5.16 | 4,997,300 |
September 10 2003 | $5.25 | $5.25 | $5.10 | $5.13 | 7,993,500 |
September 09 2003 | $5.26 | $5.30 | $5.22 | $5.25 | 7,123,600 |
September 08 2003 | $5.28 | $5.36 | $5.28 | $5.34 | 6,067,900 |
September 05 2003 | $5.33 | $5.36 | $5.24 | $5.29 | 9,193,700 |
September 04 2003 | $5.33 | $5.42 | $5.30 | $5.36 | 9,948,700 |
September 03 2003 | $5.62 | $5.65 | $5.25 | $5.39 | 22,792,900 |
September 02 2003 | $5.29 | $5.55 | $5.22 | $5.55 | 17,479,200 |
Daily pricing data for Ford Motor dates back to 6/1/1972, and may be incomplete.