The closing price for Ford Motor (F) in 2006 was $4.02, on December 29, 2006. It was up 0.5% for the year. The latest price is $9.40.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 2006 | $4.00 | $4.05 | $3.99 | $4.02 | 33,603,900 |
December 28 2006 | $4.09 | $4.09 | $4.00 | $4.01 | 30,125,500 |
December 27 2006 | $4.07 | $4.09 | $4.02 | $4.06 | 45,436,700 |
December 26 2006 | $3.99 | $4.05 | $3.94 | $4.01 | 32,048,100 |
December 22 2006 | $3.92 | $4.00 | $3.88 | $3.97 | 55,616,400 |
December 21 2006 | $3.93 | $3.97 | $3.89 | $3.91 | 59,655,100 |
December 20 2006 | $3.86 | $3.93 | $3.85 | $3.92 | 88,055,200 |
December 19 2006 | $3.81 | $3.85 | $3.79 | $3.84 | 94,259,000 |
December 18 2006 | $3.81 | $3.81 | $3.73 | $3.76 | 53,319,800 |
December 15 2006 | $3.83 | $3.86 | $3.77 | $3.79 | 83,637,500 |
December 14 2006 | $3.70 | $3.80 | $3.66 | $3.80 | 112,906,400 |
December 13 2006 | $3.81 | $3.84 | $3.66 | $3.68 | 168,210,200 |
December 12 2006 | $3.87 | $3.90 | $3.79 | $3.79 | 112,821,100 |
December 11 2006 | $3.89 | $3.92 | $3.84 | $3.87 | 73,746,800 |
December 08 2006 | $3.83 | $3.87 | $3.73 | $3.87 | 195,921,200 |
December 07 2006 | $3.92 | $3.92 | $3.83 | $3.83 | 338,318,500 |
December 06 2006 | $4.09 | $4.09 | $3.90 | $3.94 | 185,085,400 |
December 05 2006 | $4.08 | $4.19 | $3.97 | $4.11 | 114,612,400 |
December 04 2006 | $4.26 | $4.32 | $4.22 | $4.22 | 37,117,100 |
December 01 2006 | $4.33 | $4.36 | $4.25 | $4.30 | 34,609,600 |
November 30 2006 | $4.38 | $4.45 | $4.35 | $4.35 | 23,230,300 |
November 29 2006 | $4.48 | $4.48 | $4.33 | $4.37 | 30,529,900 |
November 28 2006 | $4.36 | $4.39 | $4.28 | $4.36 | 36,096,700 |
November 27 2006 | $4.57 | $4.57 | $4.36 | $4.37 | 37,061,300 |
November 24 2006 | $4.58 | $4.63 | $4.56 | $4.56 | 6,320,200 |
Daily pricing data for Ford Motor dates back to 6/1/1972, and may be incomplete.
