The closing price for Ford Motor (F) in 2005 was $4.13, on December 30, 2005. It was down 45.2% for the year. The latest price is $10.20.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2005 | $4.14 | $4.22 | $4.08 | $4.13 | 20,357,100 |
December 29 2005 | $4.18 | $4.20 | $4.13 | $4.18 | 16,915,400 |
December 28 2005 | $4.22 | $4.22 | $4.16 | $4.19 | 12,060,400 |
December 27 2005 | $4.23 | $4.26 | $4.21 | $4.22 | 10,328,400 |
December 23 2005 | $4.24 | $4.28 | $4.22 | $4.22 | 11,580,600 |
December 22 2005 | $4.30 | $4.36 | $4.23 | $4.25 | 20,931,800 |
December 21 2005 | $4.30 | $4.41 | $4.28 | $4.29 | 16,973,100 |
December 20 2005 | $4.36 | $4.41 | $4.30 | $4.30 | 11,882,800 |
December 19 2005 | $4.44 | $4.50 | $4.33 | $4.40 | 23,189,300 |
December 16 2005 | $4.39 | $4.44 | $4.35 | $4.44 | 31,934,300 |
December 15 2005 | $4.39 | $4.47 | $4.35 | $4.37 | 19,668,000 |
December 14 2005 | $4.33 | $4.39 | $4.32 | $4.36 | 16,893,900 |
December 13 2005 | $4.35 | $4.38 | $4.31 | $4.35 | 13,518,500 |
December 12 2005 | $4.37 | $4.43 | $4.36 | $4.38 | 12,271,800 |
December 09 2005 | $4.37 | $4.42 | $4.35 | $4.37 | 10,176,200 |
December 08 2005 | $4.36 | $4.41 | $4.32 | $4.37 | 11,010,800 |
December 07 2005 | $4.38 | $4.43 | $4.34 | $4.38 | 19,674,300 |
December 06 2005 | $4.33 | $4.36 | $4.31 | $4.34 | 11,626,300 |
December 05 2005 | $4.33 | $4.34 | $4.27 | $4.31 | 17,229,800 |
December 02 2005 | $4.33 | $4.38 | $4.28 | $4.36 | 13,325,000 |
December 01 2005 | $4.41 | $4.44 | $4.26 | $4.33 | 29,998,000 |
November 30 2005 | $4.53 | $4.55 | $4.33 | $4.35 | 25,911,000 |
November 29 2005 | $4.51 | $4.58 | $4.50 | $4.56 | 18,647,900 |
November 28 2005 | $4.51 | $4.55 | $4.45 | $4.47 | 17,238,900 |
November 25 2005 | $4.52 | $4.52 | $4.44 | $4.45 | 10,283,900 |
Daily pricing data for Ford Motor dates back to 6/1/1972, and may be incomplete.
