The closing price for Ford Motor (F) in 2017 was $8.75, on December 29, 2017. It was up 8.1% for the year. The latest price is $10.36.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 2017 | $8.82 | $8.84 | $8.75 | $8.75 | 18,362,500 |
December 28 2017 | $8.75 | $8.82 | $8.74 | $8.82 | 14,793,500 |
December 27 2017 | $8.81 | $8.82 | $8.73 | $8.76 | 17,005,600 |
December 26 2017 | $8.81 | $8.87 | $8.80 | $8.83 | 11,664,600 |
December 22 2017 | $8.87 | $8.87 | $8.80 | $8.82 | 17,876,200 |
December 21 2017 | $8.93 | $8.95 | $8.85 | $8.85 | 21,004,700 |
December 20 2017 | $8.92 | $8.94 | $8.87 | $8.92 | 18,989,400 |
December 19 2017 | $8.91 | $8.96 | $8.87 | $8.89 | 23,056,900 |
December 18 2017 | $8.87 | $8.94 | $8.84 | $8.87 | 25,022,700 |
December 15 2017 | $8.77 | $8.87 | $8.76 | $8.82 | 48,655,500 |
December 14 2017 | $8.87 | $8.89 | $8.70 | $8.73 | 37,074,000 |
December 13 2017 | $8.84 | $8.92 | $8.82 | $8.85 | 31,859,000 |
December 12 2017 | $8.80 | $8.86 | $8.77 | $8.83 | 54,370,600 |
December 11 2017 | $8.81 | $8.85 | $8.77 | $8.82 | 44,194,600 |
December 08 2017 | $8.78 | $8.84 | $8.71 | $8.84 | 21,981,900 |
December 07 2017 | $8.82 | $8.82 | $8.64 | $8.78 | 25,417,100 |
December 06 2017 | $8.67 | $8.71 | $8.61 | $8.68 | 28,453,800 |
December 05 2017 | $8.71 | $8.85 | $8.69 | $8.71 | 45,527,200 |
December 04 2017 | $8.87 | $8.98 | $8.82 | $8.85 | 39,558,900 |
December 01 2017 | $8.85 | $8.90 | $8.66 | $8.82 | 52,458,700 |
November 30 2017 | $8.78 | $8.87 | $8.71 | $8.78 | 49,224,200 |
November 29 2017 | $8.58 | $8.81 | $8.57 | $8.80 | 64,866,000 |
November 28 2017 | $8.52 | $8.58 | $8.47 | $8.56 | 33,199,300 |
November 27 2017 | $8.47 | $8.54 | $8.45 | $8.49 | 28,525,200 |
November 24 2017 | $8.48 | $8.52 | $8.43 | $8.48 | 9,549,600 |
Daily pricing data for Ford Motor dates back to 6/1/1972, and may be incomplete.
