The closing price for Ford Motor (F) in September 2005 was $4.68, on September 30, 2005. It was down 1.1% for the month. The latest price is $13.77.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
September 30 2005 | $4.68 | $4.75 | $4.67 | $4.68 | 7,905,500 |
September 29 2005 | $4.75 | $4.77 | $4.66 | $4.68 | 9,625,800 |
September 28 2005 | $4.71 | $4.76 | $4.68 | $4.73 | 7,927,200 |
September 27 2005 | $4.73 | $4.74 | $4.68 | $4.68 | 8,153,100 |
September 26 2005 | $4.66 | $4.74 | $4.66 | $4.73 | 12,728,500 |
September 23 2005 | $4.62 | $4.68 | $4.62 | $4.65 | 8,757,700 |
September 22 2005 | $4.59 | $4.68 | $4.58 | $4.62 | 10,651,100 |
September 21 2005 | $4.62 | $4.67 | $4.54 | $4.59 | 15,628,000 |
September 20 2005 | $4.61 | $4.69 | $4.61 | $4.64 | 11,616,000 |
September 19 2005 | $4.69 | $4.71 | $4.60 | $4.61 | 9,677,000 |
September 16 2005 | $4.70 | $4.72 | $4.64 | $4.72 | 12,987,700 |
September 15 2005 | $4.73 | $4.75 | $4.63 | $4.68 | 11,927,200 |
September 14 2005 | $4.73 | $4.77 | $4.70 | $4.73 | 12,257,500 |
September 13 2005 | $4.79 | $4.79 | $4.65 | $4.67 | 11,167,200 |
September 12 2005 | $4.71 | $4.77 | $4.68 | $4.71 | 7,125,400 |
September 09 2005 | $4.71 | $4.75 | $4.68 | $4.70 | 6,862,800 |
September 08 2005 | $4.85 | $4.85 | $4.69 | $4.71 | 10,240,500 |
September 07 2005 | $4.70 | $4.83 | $4.69 | $4.81 | 17,952,500 |
September 06 2005 | $4.69 | $4.76 | $4.66 | $4.73 | 15,241,700 |
September 02 2005 | $4.65 | $4.70 | $4.61 | $4.68 | 9,753,900 |
September 01 2005 | $4.74 | $4.74 | $4.59 | $4.62 | 16,646,700 |
Daily pricing data for Ford Motor dates back to 6/1/1972, and may be incomplete.