The closing price for Ford Motor (F) in 2012 was $7.29, on December 31, 2012. It was up 19.9% for the year. The latest price is $9.99.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2012 | $7.25 | $7.36 | $7.18 | $7.29 | 106,908,900 |
December 28 2012 | $7.06 | $7.25 | $7.04 | $7.24 | 95,668,600 |
December 27 2012 | $7.20 | $7.21 | $6.95 | $7.18 | 108,315,100 |
December 26 2012 | $6.93 | $7.20 | $6.93 | $7.20 | 140,331,900 |
December 24 2012 | $6.57 | $6.98 | $6.57 | $6.98 | 91,734,900 |
December 21 2012 | $6.50 | $6.67 | $6.45 | $6.67 | 94,489,300 |
December 20 2012 | $6.61 | $6.64 | $6.52 | $6.62 | 47,750,100 |
December 19 2012 | $6.63 | $6.67 | $6.54 | $6.60 | 54,884,700 |
December 18 2012 | $6.46 | $6.57 | $6.41 | $6.57 | 61,810,400 |
December 17 2012 | $6.28 | $6.42 | $6.27 | $6.41 | 46,983,300 |
December 14 2012 | $6.34 | $6.34 | $6.21 | $6.25 | 36,933,500 |
December 13 2012 | $6.45 | $6.47 | $6.31 | $6.34 | 35,443,200 |
December 12 2012 | $6.48 | $6.50 | $6.43 | $6.45 | 31,099,900 |
December 11 2012 | $6.48 | $6.52 | $6.41 | $6.46 | 36,326,900 |
December 10 2012 | $6.42 | $6.49 | $6.42 | $6.45 | 26,025,200 |
December 07 2012 | $6.34 | $6.47 | $6.34 | $6.46 | 38,404,500 |
December 06 2012 | $6.34 | $6.36 | $6.30 | $6.32 | 31,065,800 |
December 05 2012 | $6.37 | $6.41 | $6.29 | $6.36 | 33,152,400 |
December 04 2012 | $6.41 | $6.44 | $6.32 | $6.36 | 37,760,200 |
December 03 2012 | $6.50 | $6.58 | $6.41 | $6.42 | 47,746,300 |
November 30 2012 | $6.48 | $6.53 | $6.37 | $6.44 | 41,329,600 |
November 29 2012 | $6.37 | $6.49 | $6.37 | $6.49 | 57,289,300 |
November 28 2012 | $6.22 | $6.34 | $6.18 | $6.33 | 38,496,900 |
November 27 2012 | $6.25 | $6.34 | $6.25 | $6.25 | 37,610,000 |
November 26 2012 | $6.22 | $6.27 | $6.17 | $6.25 | 26,831,700 |
Daily pricing data for Ford Motor dates back to 6/1/1972, and may be incomplete.
