The closing price for Ford Motor (F) in 2013 was $8.63, on December 31, 2013. It was up 19.7% for the year. The latest price is $9.55.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2013 | $8.55 | $8.63 | $8.54 | $8.63 | 27,829,000 |
December 30 2013 | $8.59 | $8.62 | $8.53 | $8.55 | 32,832,800 |
December 27 2013 | $8.59 | $8.59 | $8.53 | $8.56 | 21,842,000 |
December 26 2013 | $8.52 | $8.58 | $8.51 | $8.57 | 24,966,000 |
December 24 2013 | $8.50 | $8.52 | $8.45 | $8.50 | 22,642,200 |
December 23 2013 | $8.66 | $8.67 | $8.46 | $8.47 | 59,222,000 |
December 20 2013 | $8.59 | $8.67 | $8.57 | $8.62 | 61,508,000 |
December 19 2013 | $8.65 | $8.67 | $8.53 | $8.56 | 84,636,000 |
December 18 2013 | $8.94 | $8.95 | $8.48 | $8.75 | 220,363,000 |
December 17 2013 | $9.43 | $9.50 | $9.32 | $9.34 | 40,555,800 |
December 16 2013 | $9.35 | $9.47 | $9.35 | $9.43 | 38,001,800 |
December 13 2013 | $9.21 | $9.39 | $9.21 | $9.28 | 48,535,500 |
December 12 2013 | $9.15 | $9.21 | $9.06 | $9.17 | 30,945,400 |
December 11 2013 | $9.25 | $9.29 | $9.13 | $9.18 | 37,848,800 |
December 10 2013 | $9.25 | $9.33 | $9.23 | $9.25 | 30,523,600 |
December 09 2013 | $9.33 | $9.39 | $9.23 | $9.26 | 34,369,700 |
December 06 2013 | $9.46 | $9.48 | $9.29 | $9.34 | 33,254,500 |
December 05 2013 | $9.32 | $9.43 | $9.24 | $9.36 | 44,793,800 |
December 04 2013 | $9.29 | $9.37 | $9.22 | $9.30 | 40,104,000 |
December 03 2013 | $9.54 | $9.62 | $9.18 | $9.26 | 74,867,000 |
December 02 2013 | $9.58 | $9.62 | $9.52 | $9.54 | 27,749,600 |
November 29 2013 | $9.54 | $9.61 | $9.53 | $9.55 | 14,918,800 |
November 27 2013 | $9.43 | $9.56 | $9.40 | $9.53 | 31,559,700 |
November 26 2013 | $9.54 | $9.54 | $9.42 | $9.44 | 26,440,600 |
November 25 2013 | $9.56 | $9.59 | $9.47 | $9.47 | 25,125,300 |
Daily pricing data for Ford Motor dates back to 6/1/1972, and may be incomplete.
