The closing price for Ford Motor (F) between 2011 and 2014 was $8.41, on December 31, 2014. It was down 1.7% in that time. The latest price is $13.58.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
Week of December 29 2014 | $8.34 | $8.50 | $8.32 | $8.41 | 51,862,700 |
Week of December 22 2014 | $8.18 | $8.40 | $8.13 | $8.38 | 64,990,700 |
Week of December 15 2014 | $8.06 | $8.16 | $7.55 | $8.15 | 197,245,900 |
Week of December 08 2014 | $8.50 | $8.54 | $8.00 | $8.13 | 126,561,200 |
Week of December 01 2014 | $8.56 | $8.75 | $8.47 | $8.51 | 152,861,000 |
Week of November 24 2014 | $8.41 | $8.59 | $8.39 | $8.53 | 103,674,900 |
Week of November 17 2014 | $8.32 | $8.54 | $8.24 | $8.37 | 159,571,400 |
Week of November 10 2014 | $7.70 | $8.28 | $7.57 | $8.21 | 195,365,500 |
Week of November 03 2014 | $7.65 | $7.74 | $7.52 | $7.68 | 144,045,600 |
Week of October 27 2014 | $7.46 | $7.69 | $7.35 | $7.64 | 192,341,700 |
Week of October 20 2014 | $7.55 | $7.79 | $7.34 | $7.41 | 195,547,000 |
Week of October 13 2014 | $7.41 | $7.66 | $7.13 | $7.54 | 200,505,100 |
Week of October 06 2014 | $7.88 | $7.90 | $7.27 | $7.41 | 189,992,300 |
Week of September 29 2014 | $8.68 | $8.82 | $7.76 | $7.84 | 329,903,000 |
Week of September 22 2014 | $8.91 | $8.93 | $8.68 | $8.78 | 113,594,000 |
Week of September 15 2014 | $8.90 | $9.01 | $8.69 | $8.95 | 127,290,400 |
Week of September 08 2014 | $9.00 | $9.07 | $8.87 | $8.92 | 121,995,300 |
Week of September 01 2014 | $9.40 | $9.61 | $9.11 | $9.21 | 94,797,600 |
Week of August 25 2014 | $9.25 | $9.40 | $9.24 | $9.36 | 73,387,000 |
Week of August 18 2014 | $9.34 | $9.42 | $9.22 | $9.23 | 82,625,000 |
Week of August 11 2014 | $9.23 | $9.40 | $9.20 | $9.30 | 110,199,100 |
Week of August 04 2014 | $9.12 | $9.21 | $9.00 | $9.19 | 120,955,800 |
Week of July 28 2014 | $9.40 | $9.53 | $8.99 | $9.04 | 160,653,200 |
Week of July 21 2014 | $9.42 | $9.67 | $9.35 | $9.40 | 163,014,100 |
Week of July 14 2014 | $9.35 | $9.65 | $9.31 | $9.46 | 151,262,600 |
Daily pricing data for Ford Motor dates back to 6/1/1972, and may be incomplete.