The closing price for Ford Motor (F) between 2011 and 2014 was $8.70, on December 31, 2014. It was down 1.7% in that time. The latest price is $11.41.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
Week of December 29 2014 | $8.63 | $8.80 | $8.61 | $8.70 | 51,862,700 |
Week of December 22 2014 | $8.47 | $8.70 | $8.42 | $8.68 | 64,990,700 |
Week of December 15 2014 | $8.34 | $8.45 | $7.82 | $8.44 | 197,245,900 |
Week of December 08 2014 | $8.80 | $8.84 | $8.28 | $8.42 | 126,561,200 |
Week of December 01 2014 | $8.86 | $9.06 | $8.77 | $8.82 | 152,861,000 |
Week of November 24 2014 | $8.71 | $8.89 | $8.69 | $8.83 | 103,674,900 |
Week of November 17 2014 | $8.62 | $8.84 | $8.54 | $8.66 | 159,571,400 |
Week of November 10 2014 | $7.97 | $8.57 | $7.83 | $8.50 | 195,365,500 |
Week of November 03 2014 | $7.92 | $8.01 | $7.78 | $7.96 | 144,045,600 |
Week of October 27 2014 | $7.72 | $7.96 | $7.61 | $7.91 | 192,341,700 |
Week of October 20 2014 | $7.81 | $8.06 | $7.60 | $7.67 | 195,547,000 |
Week of October 13 2014 | $7.67 | $7.93 | $7.38 | $7.80 | 200,505,100 |
Week of October 06 2014 | $8.16 | $8.18 | $7.52 | $7.68 | 189,992,300 |
Week of September 29 2014 | $8.99 | $9.13 | $8.04 | $8.12 | 329,903,000 |
Week of September 22 2014 | $9.23 | $9.24 | $8.98 | $9.09 | 113,594,000 |
Week of September 15 2014 | $9.22 | $9.33 | $8.99 | $9.27 | 127,290,400 |
Week of September 08 2014 | $9.32 | $9.39 | $9.18 | $9.23 | 121,995,300 |
Week of September 01 2014 | $9.73 | $9.95 | $9.43 | $9.54 | 94,797,600 |
Week of August 25 2014 | $9.58 | $9.73 | $9.57 | $9.69 | 73,387,000 |
Week of August 18 2014 | $9.67 | $9.75 | $9.55 | $9.56 | 82,625,000 |
Week of August 11 2014 | $9.56 | $9.73 | $9.52 | $9.63 | 110,199,100 |
Week of August 04 2014 | $9.44 | $9.54 | $9.32 | $9.51 | 120,955,800 |
Week of July 28 2014 | $9.74 | $9.86 | $9.31 | $9.36 | 160,653,200 |
Week of July 21 2014 | $9.75 | $10.01 | $9.68 | $9.74 | 163,014,100 |
Week of July 14 2014 | $9.68 | $9.99 | $9.64 | $9.79 | 151,262,600 |
Daily pricing data for Ford Motor dates back to 6/1/1972, and may be incomplete.
