The closing price for Ford Motor (F) in 2015 was $8.74, on December 31, 2015. It was down 5.9% for the year. The latest price is $10.39.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2015 | $8.77 | $8.79 | $8.71 | $8.74 | 19,881,000 |
December 30 2015 | $8.83 | $8.85 | $8.76 | $8.79 | 13,800,300 |
December 29 2015 | $8.86 | $8.87 | $8.78 | $8.83 | 18,867,800 |
December 28 2015 | $8.86 | $8.90 | $8.79 | $8.80 | 13,697,500 |
December 24 2015 | $8.90 | $8.92 | $8.84 | $8.88 | 9,000,100 |
December 23 2015 | $8.85 | $8.92 | $8.85 | $8.91 | 22,172,300 |
December 22 2015 | $8.64 | $8.84 | $8.62 | $8.81 | 50,646,600 |
December 21 2015 | $8.62 | $8.66 | $8.48 | $8.52 | 31,598,000 |
December 18 2015 | $8.61 | $8.63 | $8.51 | $8.56 | 40,453,000 |
December 17 2015 | $8.92 | $8.92 | $8.66 | $8.67 | 26,179,800 |
December 16 2015 | $8.69 | $8.91 | $8.68 | $8.91 | 40,683,800 |
December 15 2015 | $8.53 | $8.69 | $8.51 | $8.61 | 43,728,500 |
December 14 2015 | $8.48 | $8.53 | $8.31 | $8.45 | 26,825,200 |
December 11 2015 | $8.59 | $8.64 | $8.43 | $8.46 | 29,576,400 |
December 10 2015 | $8.63 | $8.74 | $8.62 | $8.66 | 22,039,300 |
December 09 2015 | $8.63 | $8.77 | $8.56 | $8.62 | 25,196,900 |
December 08 2015 | $8.71 | $8.75 | $8.61 | $8.67 | 30,356,900 |
December 07 2015 | $8.80 | $8.81 | $8.70 | $8.76 | 14,530,600 |
December 04 2015 | $8.74 | $8.85 | $8.69 | $8.81 | 28,354,100 |
December 03 2015 | $8.88 | $8.90 | $8.64 | $8.67 | 29,847,300 |
December 02 2015 | $9.06 | $9.07 | $8.84 | $8.85 | 21,398,100 |
December 01 2015 | $8.88 | $9.03 | $8.87 | $9.03 | 29,142,200 |
November 30 2015 | $9.02 | $9.03 | $8.87 | $8.89 | 27,860,300 |
November 27 2015 | $9.02 | $9.05 | $9.00 | $9.02 | 7,760,600 |
November 25 2015 | $9.02 | $9.11 | $9.01 | $9.03 | 12,627,000 |
Daily pricing data for Ford Motor dates back to 6/1/1972, and may be incomplete.
