The closing price for Ford Motor (F) in 2000 was $10.14, on December 29, 2000. It was down 15.7% for the year. The latest price is $9.28.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 2000 | $10.41 | $10.41 | $10.09 | $10.14 | 4,746,800 |
December 28 2000 | $10.30 | $10.52 | $10.30 | $10.49 | 3,995,500 |
December 27 2000 | $10.06 | $10.30 | $10.03 | $10.20 | 5,228,800 |
December 26 2000 | $9.87 | $10.44 | $9.84 | $10.38 | 5,520,200 |
December 22 2000 | $9.84 | $10.38 | $9.65 | $9.87 | 8,402,800 |
December 21 2000 | $9.71 | $10.47 | $9.60 | $10.47 | 9,171,400 |
December 20 2000 | $10.01 | $10.06 | $9.38 | $9.57 | 7,916,000 |
December 19 2000 | $10.30 | $10.33 | $10.09 | $10.20 | 4,097,500 |
December 18 2000 | $9.98 | $10.25 | $9.93 | $10.17 | 5,042,200 |
December 15 2000 | $9.60 | $10.22 | $9.57 | $9.74 | 8,593,000 |
December 14 2000 | $10.22 | $10.36 | $10.03 | $10.06 | 5,470,100 |
December 13 2000 | $10.09 | $10.41 | $10.06 | $10.22 | 5,728,700 |
December 12 2000 | $10.20 | $10.49 | $10.20 | $10.22 | 4,245,800 |
December 11 2000 | $10.28 | $10.47 | $10.20 | $10.33 | 3,334,400 |
December 08 2000 | $10.38 | $10.60 | $10.25 | $10.44 | 3,727,400 |
December 07 2000 | $10.33 | $10.60 | $10.30 | $10.38 | 4,572,200 |
December 06 2000 | $10.28 | $10.49 | $10.17 | $10.33 | 6,054,700 |
December 05 2000 | $10.28 | $10.74 | $10.09 | $10.71 | 6,770,500 |
December 04 2000 | $9.95 | $10.55 | $9.87 | $10.30 | 6,196,600 |
December 01 2000 | $10.22 | $10.63 | $9.95 | $10.47 | 7,976,700 |
November 30 2000 | $10.22 | $10.36 | $9.76 | $9.84 | 8,213,300 |
November 29 2000 | $10.55 | $10.71 | $10.55 | $10.57 | 2,770,700 |
November 28 2000 | $10.68 | $10.79 | $10.44 | $10.44 | 3,531,100 |
November 27 2000 | $10.33 | $10.79 | $10.33 | $10.63 | 3,359,100 |
November 24 2000 | $10.33 | $10.55 | $10.30 | $10.41 | 1,024,300 |
Daily pricing data for Ford Motor dates back to 6/1/1972, and may be incomplete.
