The closing price for Ford Motor (F) in 2002 was $4.34, on December 31, 2002. It was down 39.7% for the year. The latest price is $9.62.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2002 | $4.43 | $4.46 | $4.34 | $4.34 | 7,257,400 |
December 30 2002 | $4.47 | $4.51 | $4.41 | $4.48 | 5,935,400 |
December 27 2002 | $4.54 | $4.57 | $4.44 | $4.47 | 3,873,300 |
December 26 2002 | $4.50 | $4.59 | $4.49 | $4.57 | 4,364,000 |
December 24 2002 | $4.52 | $4.54 | $4.44 | $4.48 | 2,599,000 |
December 23 2002 | $4.56 | $4.59 | $4.48 | $4.49 | 5,316,900 |
December 20 2002 | $4.58 | $4.64 | $4.54 | $4.56 | 9,582,900 |
December 19 2002 | $4.48 | $4.63 | $4.48 | $4.56 | 8,413,700 |
December 18 2002 | $4.58 | $4.61 | $4.49 | $4.53 | 7,449,700 |
December 17 2002 | $4.56 | $4.68 | $4.53 | $4.61 | 7,138,700 |
December 16 2002 | $4.52 | $4.64 | $4.52 | $4.64 | 5,671,300 |
December 13 2002 | $4.56 | $4.58 | $4.50 | $4.52 | 6,052,500 |
December 12 2002 | $4.47 | $4.64 | $4.47 | $4.59 | 6,634,200 |
December 11 2002 | $4.49 | $4.64 | $4.43 | $4.51 | 7,737,000 |
December 10 2002 | $4.50 | $4.55 | $4.41 | $4.49 | 5,554,700 |
December 09 2002 | $4.46 | $4.59 | $4.35 | $4.41 | 8,615,400 |
December 06 2002 | $4.60 | $4.62 | $4.50 | $4.61 | 11,901,000 |
December 05 2002 | $4.83 | $4.84 | $4.63 | $4.67 | 11,760,200 |
December 04 2002 | $4.65 | $4.88 | $4.52 | $4.73 | 19,457,600 |
December 03 2002 | $5.34 | $5.34 | $4.62 | $4.65 | 29,231,300 |
December 02 2002 | $5.43 | $5.55 | $5.30 | $5.34 | 12,192,000 |
November 29 2002 | $5.19 | $5.36 | $5.18 | $5.31 | 7,650,000 |
November 27 2002 | $5.15 | $5.23 | $5.07 | $5.14 | 9,899,100 |
November 26 2002 | $5.07 | $5.32 | $5.00 | $5.05 | 21,852,000 |
November 25 2002 | $4.84 | $5.08 | $4.83 | $5.07 | 16,357,200 |
Daily pricing data for Ford Motor dates back to 6/1/1972, and may be incomplete.
