The closing price for Ford Motor (F) in 2003 was $8.00, on December 31, 2003. It was up 74.9% for the year. The latest price is $10.08.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2003 | $8.00 | $8.03 | $7.95 | $8.00 | 7,702,900 |
December 30 2003 | $8.08 | $8.09 | $7.94 | $8.00 | 10,653,700 |
December 29 2003 | $8.10 | $8.12 | $8.01 | $8.08 | 10,946,200 |
December 26 2003 | $8.10 | $8.19 | $8.08 | $8.09 | 4,525,800 |
December 24 2003 | $8.09 | $8.21 | $8.06 | $8.10 | 10,130,400 |
December 23 2003 | $8.26 | $8.67 | $8.00 | $8.09 | 34,593,700 |
December 22 2003 | $7.66 | $8.48 | $7.66 | $8.40 | 33,971,000 |
December 19 2003 | $7.49 | $7.69 | $7.47 | $7.62 | 14,583,800 |
December 18 2003 | $7.34 | $7.48 | $7.33 | $7.46 | 10,089,100 |
December 17 2003 | $7.15 | $7.35 | $7.11 | $7.34 | 10,895,800 |
December 16 2003 | $7.15 | $7.25 | $7.12 | $7.18 | 15,041,000 |
December 15 2003 | $7.03 | $7.18 | $7.03 | $7.14 | 18,367,700 |
December 12 2003 | $6.88 | $6.90 | $6.81 | $6.86 | 10,475,700 |
December 11 2003 | $6.69 | $6.88 | $6.68 | $6.87 | 7,369,100 |
December 10 2003 | $6.76 | $6.77 | $6.61 | $6.67 | 7,384,800 |
December 09 2003 | $6.63 | $6.83 | $6.63 | $6.76 | 13,994,100 |
December 08 2003 | $6.45 | $6.61 | $6.45 | $6.61 | 7,966,400 |
December 05 2003 | $6.50 | $6.53 | $6.41 | $6.49 | 5,389,500 |
December 04 2003 | $6.60 | $6.66 | $6.50 | $6.55 | 11,480,200 |
December 03 2003 | $6.51 | $6.64 | $6.49 | $6.59 | 10,548,200 |
December 02 2003 | $6.53 | $6.57 | $6.45 | $6.46 | 15,459,800 |
December 01 2003 | $6.65 | $6.65 | $6.48 | $6.56 | 8,684,300 |
November 28 2003 | $6.47 | $6.61 | $6.47 | $6.60 | 5,477,800 |
November 26 2003 | $6.48 | $6.52 | $6.39 | $6.46 | 7,165,300 |
November 25 2003 | $6.34 | $6.53 | $6.31 | $6.50 | 13,784,800 |
Daily pricing data for Ford Motor dates back to 6/1/1972, and may be incomplete.
