The closing price for Ford Motor (F) in 2018 was $5.17, on December 31, 2018. It was down 34.5% for the year. The latest price is $12.17.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2018 | $5.31 | $5.31 | $5.07 | $5.17 | 57,816,000 |
December 28 2018 | $5.29 | $5.44 | $5.25 | $5.28 | 47,331,700 |
December 27 2018 | $5.29 | $5.31 | $5.09 | $5.31 | 49,813,000 |
December 26 2018 | $5.23 | $5.31 | $5.01 | $5.31 | 58,810,000 |
December 24 2018 | $5.41 | $5.41 | $5.14 | $5.16 | 38,709,500 |
December 21 2018 | $5.56 | $5.68 | $5.44 | $5.44 | 57,542,300 |
December 20 2018 | $5.63 | $5.69 | $5.53 | $5.58 | 58,926,200 |
December 19 2018 | $5.72 | $5.85 | $5.59 | $5.62 | 75,272,900 |
December 18 2018 | $5.78 | $5.87 | $5.69 | $5.73 | 38,263,000 |
December 17 2018 | $5.73 | $5.89 | $5.69 | $5.75 | 44,469,900 |
December 14 2018 | $5.76 | $5.87 | $5.72 | $5.76 | 35,613,300 |
December 13 2018 | $5.86 | $5.88 | $5.72 | $5.75 | 34,200,400 |
December 12 2018 | $5.84 | $5.90 | $5.81 | $5.84 | 40,602,700 |
December 11 2018 | $5.89 | $5.95 | $5.75 | $5.77 | 42,294,500 |
December 10 2018 | $5.97 | $5.98 | $5.67 | $5.76 | 56,499,700 |
December 07 2018 | $6.10 | $6.17 | $5.95 | $5.96 | 43,534,800 |
December 06 2018 | $6.17 | $6.17 | $6.03 | $6.10 | 53,963,600 |
December 04 2018 | $6.46 | $6.49 | $6.21 | $6.21 | 57,930,300 |
December 03 2018 | $6.56 | $6.66 | $6.49 | $6.49 | 64,668,600 |
November 30 2018 | $6.33 | $6.41 | $6.33 | $6.36 | 36,269,500 |
November 29 2018 | $6.33 | $6.38 | $6.26 | $6.33 | 29,207,600 |
November 28 2018 | $6.27 | $6.38 | $6.20 | $6.36 | 33,199,500 |
November 27 2018 | $6.33 | $6.37 | $6.25 | $6.27 | 34,283,200 |
November 26 2018 | $6.24 | $6.44 | $6.20 | $6.35 | 46,304,400 |
November 23 2018 | $6.13 | $6.23 | $6.10 | $6.17 | 13,520,800 |
Daily pricing data for Ford Motor dates back to 6/1/1972, and may be incomplete.