The closing price for Ford Motor (F) in 2018 was $5.75, on December 31, 2018. It was down 34.5% for the year. The latest price is $10.40.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2018 | $5.90 | $5.91 | $5.63 | $5.75 | 57,816,000 |
December 28 2018 | $5.88 | $6.04 | $5.83 | $5.87 | 47,331,700 |
December 27 2018 | $5.88 | $5.90 | $5.66 | $5.90 | 49,813,000 |
December 26 2018 | $5.81 | $5.91 | $5.57 | $5.90 | 58,810,000 |
December 24 2018 | $6.02 | $6.02 | $5.72 | $5.73 | 38,709,500 |
December 21 2018 | $6.18 | $6.31 | $6.04 | $6.05 | 57,542,300 |
December 20 2018 | $6.26 | $6.33 | $6.15 | $6.21 | 58,926,200 |
December 19 2018 | $6.36 | $6.50 | $6.21 | $6.25 | 75,272,900 |
December 18 2018 | $6.42 | $6.52 | $6.32 | $6.36 | 38,263,000 |
December 17 2018 | $6.37 | $6.55 | $6.32 | $6.39 | 44,469,900 |
December 14 2018 | $6.40 | $6.52 | $6.36 | $6.40 | 35,613,300 |
December 13 2018 | $6.51 | $6.54 | $6.36 | $6.39 | 34,200,400 |
December 12 2018 | $6.49 | $6.56 | $6.45 | $6.49 | 40,602,700 |
December 11 2018 | $6.55 | $6.61 | $6.39 | $6.42 | 42,294,500 |
December 10 2018 | $6.63 | $6.65 | $6.30 | $6.40 | 56,499,700 |
December 07 2018 | $6.78 | $6.86 | $6.61 | $6.63 | 43,534,800 |
December 06 2018 | $6.85 | $6.85 | $6.70 | $6.78 | 53,963,600 |
December 04 2018 | $7.17 | $7.21 | $6.90 | $6.90 | 57,930,300 |
December 03 2018 | $7.29 | $7.40 | $7.21 | $7.21 | 64,668,600 |
November 30 2018 | $7.04 | $7.12 | $7.03 | $7.07 | 36,269,500 |
November 29 2018 | $7.04 | $7.09 | $6.96 | $7.04 | 29,207,600 |
November 28 2018 | $6.96 | $7.09 | $6.89 | $7.07 | 33,199,500 |
November 27 2018 | $7.04 | $7.08 | $6.95 | $6.97 | 34,283,200 |
November 26 2018 | $6.93 | $7.16 | $6.89 | $7.06 | 46,304,400 |
November 23 2018 | $6.81 | $6.93 | $6.78 | $6.86 | 13,520,800 |
Daily pricing data for Ford Motor dates back to 6/1/1972, and may be incomplete.
