The closing price for Ford Motor (F) in 2013 was $8.91, on December 31, 2013. It was up 19.7% for the year. The latest price is $10.39.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2013 | $8.83 | $8.91 | $8.81 | $8.91 | 27,829,000 |
December 30 2013 | $8.87 | $8.91 | $8.81 | $8.83 | 32,832,800 |
December 27 2013 | $8.87 | $8.87 | $8.81 | $8.84 | 21,842,000 |
December 26 2013 | $8.80 | $8.86 | $8.79 | $8.85 | 24,966,000 |
December 24 2013 | $8.78 | $8.80 | $8.72 | $8.77 | 22,642,200 |
December 23 2013 | $8.95 | $8.95 | $8.73 | $8.75 | 59,222,000 |
December 20 2013 | $8.87 | $8.95 | $8.85 | $8.91 | 61,508,000 |
December 19 2013 | $8.93 | $8.95 | $8.81 | $8.84 | 84,636,000 |
December 18 2013 | $9.24 | $9.24 | $8.76 | $9.04 | 220,363,000 |
December 17 2013 | $9.74 | $9.81 | $9.62 | $9.65 | 40,555,800 |
December 16 2013 | $9.66 | $9.78 | $9.65 | $9.74 | 38,001,800 |
December 13 2013 | $9.51 | $9.70 | $9.51 | $9.58 | 48,535,500 |
December 12 2013 | $9.45 | $9.51 | $9.36 | $9.47 | 30,945,400 |
December 11 2013 | $9.55 | $9.59 | $9.43 | $9.48 | 37,848,800 |
December 10 2013 | $9.55 | $9.64 | $9.54 | $9.55 | 30,523,600 |
December 09 2013 | $9.63 | $9.70 | $9.53 | $9.56 | 34,369,700 |
December 06 2013 | $9.77 | $9.79 | $9.59 | $9.65 | 33,254,500 |
December 05 2013 | $9.62 | $9.74 | $9.54 | $9.67 | 44,793,800 |
December 04 2013 | $9.59 | $9.68 | $9.52 | $9.60 | 40,104,000 |
December 03 2013 | $9.85 | $9.93 | $9.48 | $9.56 | 74,867,000 |
December 02 2013 | $9.89 | $9.93 | $9.84 | $9.85 | 27,749,600 |
November 29 2013 | $9.85 | $9.92 | $9.84 | $9.87 | 14,918,800 |
November 27 2013 | $9.74 | $9.87 | $9.71 | $9.84 | 31,559,700 |
November 26 2013 | $9.85 | $9.85 | $9.73 | $9.74 | 26,440,600 |
November 25 2013 | $9.88 | $9.90 | $9.78 | $9.78 | 25,125,300 |
Daily pricing data for Ford Motor dates back to 6/1/1972, and may be incomplete.
