The closing price for Ford Motor (F) in October 2014 was $7.91, on October 31, 2014. It was down 3.8% for the month. The latest price is $11.44.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
October 31 2014 | $7.93 | $7.95 | $7.88 | $7.91 | 37,277,800 |
October 30 2014 | $7.79 | $7.84 | $7.68 | $7.83 | 25,506,000 |
October 29 2014 | $7.94 | $7.96 | $7.73 | $7.81 | 31,263,900 |
October 28 2014 | $7.73 | $7.88 | $7.71 | $7.88 | 36,821,800 |
October 27 2014 | $7.72 | $7.73 | $7.61 | $7.69 | 61,472,200 |
October 24 2014 | $8.02 | $8.04 | $7.60 | $7.67 | 91,944,000 |
October 23 2014 | $7.96 | $8.06 | $7.95 | $8.01 | 30,418,400 |
October 22 2014 | $7.95 | $7.98 | $7.84 | $7.86 | 24,285,200 |
October 21 2014 | $7.94 | $7.95 | $7.85 | $7.94 | 29,926,800 |
October 20 2014 | $7.81 | $7.89 | $7.76 | $7.89 | 18,972,600 |
October 17 2014 | $7.90 | $7.93 | $7.78 | $7.80 | 31,548,000 |
October 16 2014 | $7.45 | $7.83 | $7.44 | $7.78 | 41,375,500 |
October 15 2014 | $7.56 | $7.66 | $7.38 | $7.58 | 46,497,000 |
October 14 2014 | $7.57 | $7.81 | $7.54 | $7.67 | 43,392,900 |
October 13 2014 | $7.67 | $7.73 | $7.52 | $7.54 | 37,691,700 |
October 10 2014 | $7.63 | $7.75 | $7.52 | $7.68 | 41,079,500 |
October 09 2014 | $7.91 | $7.91 | $7.68 | $7.70 | 31,768,500 |
October 08 2014 | $7.83 | $7.93 | $7.58 | $7.91 | 50,319,300 |
October 07 2014 | $8.05 | $8.06 | $7.84 | $7.85 | 42,850,700 |
October 06 2014 | $8.16 | $8.18 | $8.07 | $8.08 | 23,974,300 |
October 03 2014 | $8.16 | $8.18 | $8.07 | $8.12 | 38,177,500 |
October 02 2014 | $8.16 | $8.16 | $8.04 | $8.10 | 37,781,800 |
October 01 2014 | $8.22 | $8.25 | $8.10 | $8.12 | 55,948,300 |
Daily pricing data for Ford Motor dates back to 6/1/1972, and may be incomplete.
