The closing price for Ford Motor (F) between 2010 and 2012 was $6.78, on December 31, 2012. It was up 29.7% in that time. The latest price is $12.83.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
Week of December 31 2012 | $6.75 | $6.85 | $6.68 | $6.78 | 106,908,900 |
Week of December 24 2012 | $6.11 | $6.75 | $6.11 | $6.74 | 436,050,500 |
Week of December 17 2012 | $5.85 | $6.21 | $5.84 | $6.21 | 305,917,800 |
Week of December 10 2012 | $5.98 | $6.07 | $5.78 | $5.81 | 165,828,700 |
Week of December 03 2012 | $6.06 | $6.13 | $5.86 | $6.01 | 188,129,200 |
Week of November 26 2012 | $5.79 | $6.08 | $5.75 | $6.00 | 201,557,500 |
Week of November 19 2012 | $5.58 | $5.81 | $5.58 | $5.81 | 111,312,800 |
Week of November 12 2012 | $5.78 | $5.85 | $5.44 | $5.50 | 198,956,700 |
Week of November 05 2012 | $5.84 | $6.07 | $5.61 | $5.73 | 232,554,500 |
Week of October 29 2012 | $5.60 | $5.96 | $5.55 | $5.85 | 280,130,000 |
Week of October 22 2012 | $5.29 | $5.47 | $5.20 | $5.40 | 223,742,400 |
Week of October 15 2012 | $5.27 | $5.51 | $5.26 | $5.31 | 173,135,900 |
Week of October 08 2012 | $5.25 | $5.35 | $5.19 | $5.28 | 161,098,400 |
Week of October 01 2012 | $5.16 | $5.36 | $5.06 | $5.30 | 235,648,800 |
Week of September 24 2012 | $5.37 | $5.42 | $5.12 | $5.14 | 180,114,000 |
Week of September 17 2012 | $5.36 | $5.56 | $5.35 | $5.42 | 173,477,100 |
Week of September 10 2012 | $5.26 | $5.51 | $5.25 | $5.49 | 206,447,600 |
Week of September 03 2012 | $4.89 | $5.33 | $4.88 | $5.29 | 207,187,200 |
Week of August 27 2012 | $4.96 | $4.96 | $4.82 | $4.87 | 116,442,900 |
Week of August 20 2012 | $5.00 | $5.06 | $4.90 | $4.95 | 135,282,700 |
Week of August 13 2012 | $4.88 | $5.04 | $4.82 | $5.02 | 132,417,400 |
Week of August 06 2012 | $4.76 | $4.93 | $4.74 | $4.88 | 140,552,500 |
Week of July 30 2012 | $4.69 | $4.91 | $4.60 | $4.74 | 232,250,100 |
Week of July 23 2012 | $4.71 | $4.79 | $4.58 | $4.67 | 251,416,900 |
Week of July 16 2012 | $4.78 | $4.94 | $4.73 | $4.78 | 150,941,500 |
Daily pricing data for Ford Motor dates back to 6/1/1972, and may be incomplete.
