The closing price for Ford Motor (F) in September 2004 was $6.52, on September 30, 2004. It was down 0.5% for the month. The latest price is $13.47.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
September 30 2004 | $6.43 | $6.52 | $6.39 | $6.52 | 8,273,900 |
September 29 2004 | $6.43 | $6.45 | $6.37 | $6.43 | 7,460,700 |
September 28 2004 | $6.44 | $6.47 | $6.38 | $6.46 | 5,944,100 |
September 27 2004 | $6.44 | $6.46 | $6.33 | $6.44 | 6,135,700 |
September 24 2004 | $6.40 | $6.44 | $6.38 | $6.40 | 5,888,200 |
September 23 2004 | $6.46 | $6.48 | $6.40 | $6.40 | 8,050,900 |
September 22 2004 | $6.49 | $6.54 | $6.46 | $6.49 | 9,593,300 |
September 21 2004 | $6.54 | $6.63 | $6.53 | $6.60 | 6,079,900 |
September 20 2004 | $6.59 | $6.61 | $6.53 | $6.55 | 5,838,900 |
September 17 2004 | $6.65 | $6.70 | $6.57 | $6.59 | 11,487,300 |
September 16 2004 | $6.42 | $6.51 | $6.39 | $6.47 | 6,640,000 |
September 15 2004 | $6.45 | $6.48 | $6.39 | $6.40 | 6,219,700 |
September 14 2004 | $6.51 | $6.52 | $6.46 | $6.48 | 5,865,200 |
September 13 2004 | $6.54 | $6.54 | $6.49 | $6.54 | 6,599,800 |
September 10 2004 | $6.49 | $6.57 | $6.42 | $6.47 | 12,613,500 |
September 09 2004 | $6.56 | $6.60 | $6.52 | $6.57 | 6,556,700 |
September 08 2004 | $6.72 | $6.78 | $6.60 | $6.61 | 8,331,700 |
September 07 2004 | $6.63 | $6.81 | $6.63 | $6.75 | 7,703,900 |
September 03 2004 | $6.62 | $6.70 | $6.51 | $6.59 | 4,831,900 |
September 02 2004 | $6.46 | $6.68 | $6.45 | $6.66 | 9,806,700 |
September 01 2004 | $6.55 | $6.55 | $6.43 | $6.45 | 11,151,600 |
Daily pricing data for Ford Motor dates back to 6/1/1972, and may be incomplete.