The closing price for Ford Motor (F) in 2007 was $3.72, on December 31, 2007. It was down 11% for the year. The latest price is $9.99.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2007 | $3.69 | $3.73 | $3.67 | $3.72 | 25,845,200 |
December 28 2007 | $3.78 | $3.80 | $3.69 | $3.70 | 24,070,400 |
December 27 2007 | $3.80 | $3.83 | $3.76 | $3.78 | 24,715,700 |
December 26 2007 | $3.71 | $3.82 | $3.69 | $3.81 | 28,075,200 |
December 24 2007 | $3.73 | $3.75 | $3.71 | $3.73 | 12,102,200 |
December 21 2007 | $3.76 | $3.78 | $3.71 | $3.75 | 38,574,200 |
December 20 2007 | $3.74 | $3.78 | $3.69 | $3.75 | 29,402,600 |
December 19 2007 | $3.76 | $3.78 | $3.69 | $3.74 | 30,154,300 |
December 18 2007 | $3.78 | $3.81 | $3.71 | $3.76 | 43,893,100 |
December 17 2007 | $3.80 | $3.83 | $3.73 | $3.76 | 32,642,300 |
December 14 2007 | $3.82 | $3.85 | $3.79 | $3.81 | 39,308,200 |
December 13 2007 | $3.87 | $3.90 | $3.81 | $3.86 | 52,307,700 |
December 12 2007 | $3.92 | $3.96 | $3.83 | $3.90 | 51,345,200 |
December 11 2007 | $3.94 | $4.04 | $3.83 | $3.85 | 51,625,000 |
December 10 2007 | $3.92 | $3.98 | $3.89 | $3.94 | 46,088,500 |
December 07 2007 | $3.90 | $3.97 | $3.88 | $3.90 | 32,730,900 |
December 06 2007 | $3.89 | $3.91 | $3.85 | $3.90 | 43,309,900 |
December 05 2007 | $3.94 | $3.98 | $3.85 | $3.86 | 60,530,500 |
December 04 2007 | $3.98 | $4.00 | $3.83 | $3.85 | 55,445,100 |
December 03 2007 | $4.15 | $4.15 | $3.99 | $4.01 | 34,936,800 |
November 30 2007 | $4.09 | $4.18 | $4.08 | $4.15 | 44,521,600 |
November 29 2007 | $4.07 | $4.08 | $4.00 | $4.03 | 33,889,600 |
November 28 2007 | $3.94 | $4.08 | $3.93 | $4.07 | 45,713,100 |
November 27 2007 | $3.93 | $3.93 | $3.82 | $3.91 | 35,465,400 |
November 26 2007 | $4.02 | $4.02 | $3.87 | $3.88 | 35,305,100 |
Daily pricing data for Ford Motor dates back to 6/1/1972, and may be incomplete.
