The closing price for Ford Motor (F) in 2004 was $7.52, on December 31, 2004. It was down 6.6% for the year. The latest price is $10.20.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2004 | $7.58 | $7.60 | $7.50 | $7.52 | 3,663,700 |
December 30 2004 | $7.64 | $7.64 | $7.56 | $7.60 | 3,273,700 |
December 29 2004 | $7.59 | $7.64 | $7.57 | $7.57 | 3,650,700 |
December 28 2004 | $7.62 | $7.68 | $7.57 | $7.64 | 3,429,900 |
December 27 2004 | $7.60 | $7.69 | $7.55 | $7.57 | 3,173,300 |
December 23 2004 | $7.62 | $7.65 | $7.56 | $7.60 | 3,640,800 |
December 22 2004 | $7.56 | $7.71 | $7.55 | $7.62 | 8,389,600 |
December 21 2004 | $7.51 | $7.60 | $7.50 | $7.56 | 8,552,400 |
December 20 2004 | $7.35 | $7.58 | $7.35 | $7.53 | 10,671,700 |
December 17 2004 | $7.24 | $7.37 | $7.24 | $7.37 | 8,921,700 |
December 16 2004 | $7.33 | $7.36 | $7.29 | $7.31 | 4,677,800 |
December 15 2004 | $7.39 | $7.44 | $7.29 | $7.34 | 8,973,000 |
December 14 2004 | $7.33 | $7.39 | $7.31 | $7.36 | 7,521,800 |
December 13 2004 | $7.32 | $7.34 | $7.27 | $7.31 | 5,936,500 |
December 10 2004 | $7.34 | $7.40 | $7.25 | $7.31 | 7,368,800 |
December 09 2004 | $7.28 | $7.33 | $7.24 | $7.32 | 7,135,300 |
December 08 2004 | $7.32 | $7.36 | $7.29 | $7.30 | 6,837,700 |
December 07 2004 | $7.31 | $7.37 | $7.28 | $7.31 | 8,070,700 |
December 06 2004 | $7.30 | $7.36 | $7.29 | $7.33 | 6,045,000 |
December 03 2004 | $7.31 | $7.41 | $7.28 | $7.35 | 9,134,100 |
December 02 2004 | $7.26 | $7.32 | $7.22 | $7.31 | 10,182,300 |
December 01 2004 | $7.27 | $7.33 | $7.14 | $7.26 | 11,359,300 |
November 30 2004 | $7.27 | $7.33 | $7.25 | $7.28 | 5,871,400 |
November 29 2004 | $7.37 | $7.38 | $7.23 | $7.31 | 6,936,600 |
November 26 2004 | $7.24 | $7.35 | $7.20 | $7.32 | 3,225,700 |
Daily pricing data for Ford Motor dates back to 6/1/1972, and may be incomplete.
