The closing price for Ford Motor (F) between 2004 and 2014 was $8.70, on December 31, 2014. It was up 14.8% in that time. The latest price is $11.54.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 2014 | $8.86 | $9.06 | $7.82 | $8.70 | 593,521,500 |
November 2014 | $7.92 | $8.89 | $7.78 | $8.83 | 602,657,400 |
October 2014 | $8.22 | $8.25 | $7.38 | $7.91 | 910,293,700 |
September 2014 | $9.73 | $9.95 | $8.06 | $8.23 | 655,672,700 |
August 2014 | $9.49 | $9.75 | $9.31 | $9.69 | 420,844,900 |
July 2014 | $9.58 | $10.01 | $9.42 | $9.47 | 618,952,400 |
June 2014 | $9.12 | $9.59 | $9.05 | $9.53 | 558,700,700 |
May 2014 | $8.92 | $9.15 | $8.53 | $9.08 | 504,923,500 |
April 2014 | $8.59 | $9.04 | $8.52 | $8.92 | 664,199,500 |
March 2014 | $8.33 | $8.68 | $8.24 | $8.55 | 617,354,600 |
February 2014 | $8.22 | $8.49 | $7.90 | $8.44 | 712,696,400 |
January 2014 | $8.39 | $9.13 | $8.17 | $8.20 | 1,003,488,000 |
December 2013 | $9.31 | $9.36 | $8.21 | $8.39 | 1,037,390,500 |
November 2013 | $9.38 | $9.38 | $8.99 | $9.29 | 672,392,400 |
October 2013 | $9.16 | $9.75 | $8.84 | $9.31 | 860,633,500 |
September 2013 | $8.88 | $9.61 | $8.77 | $9.12 | 771,336,600 |
August 2013 | $9.22 | $9.47 | $8.50 | $8.76 | 738,452,700 |
July 2013 | $8.39 | $9.51 | $8.37 | $9.13 | 857,103,700 |
June 2013 | $8.57 | $8.65 | $7.69 | $8.32 | 840,682,200 |
May 2013 | $7.33 | $8.62 | $7.18 | $8.43 | 998,950,500 |
April 2013 | $6.94 | $7.34 | $6.49 | $7.32 | 802,194,900 |
March 2013 | $6.70 | $7.19 | $6.61 | $7.02 | 648,764,200 |
February 2013 | $6.99 | $7.10 | $6.46 | $6.73 | 643,595,600 |
January 2013 | $7.01 | $7.58 | $6.76 | $6.91 | 1,270,969,800 |
December 2012 | $6.13 | $6.93 | $5.84 | $6.86 | 1,202,835,100 |
Daily pricing data for Ford Motor dates back to 6/1/1972, and may be incomplete.
