The closing price for Ford Motor (F) in 2014 was $8.95, on December 31, 2014. It was up 3.8% for the year. The latest price is $9.55.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2014 | $8.95 | $9.03 | $8.93 | $8.95 | 17,930,200 |
December 30 2014 | $8.94 | $9.01 | $8.92 | $8.95 | 14,795,000 |
December 29 2014 | $8.87 | $9.05 | $8.86 | $8.96 | 19,137,500 |
December 26 2014 | $8.83 | $8.94 | $8.81 | $8.92 | 11,666,400 |
December 24 2014 | $8.87 | $8.88 | $8.80 | $8.83 | 7,128,800 |
December 23 2014 | $8.78 | $8.92 | $8.78 | $8.85 | 20,828,700 |
December 22 2014 | $8.71 | $8.80 | $8.66 | $8.79 | 25,366,800 |
December 19 2014 | $8.54 | $8.69 | $8.51 | $8.68 | 40,843,500 |
December 18 2014 | $8.49 | $8.55 | $8.38 | $8.55 | 35,542,500 |
December 17 2014 | $8.18 | $8.38 | $8.15 | $8.34 | 29,504,200 |
December 16 2014 | $8.19 | $8.35 | $8.04 | $8.14 | 43,879,300 |
December 15 2014 | $8.58 | $8.61 | $8.24 | $8.24 | 47,476,400 |
December 12 2014 | $8.78 | $8.78 | $8.65 | $8.65 | 22,684,500 |
December 11 2014 | $8.76 | $8.94 | $8.68 | $8.82 | 30,359,300 |
December 10 2014 | $8.91 | $8.91 | $8.75 | $8.75 | 24,615,500 |
December 09 2014 | $8.69 | $8.91 | $8.52 | $8.91 | 23,382,800 |
December 08 2014 | $9.05 | $9.09 | $8.88 | $8.91 | 25,519,100 |
December 05 2014 | $9.18 | $9.20 | $9.02 | $9.06 | 29,700,300 |
December 04 2014 | $9.24 | $9.26 | $9.09 | $9.13 | 23,264,600 |
December 03 2014 | $9.17 | $9.31 | $9.17 | $9.24 | 37,561,100 |
December 02 2014 | $9.16 | $9.21 | $9.01 | $9.18 | 32,313,000 |
December 01 2014 | $9.11 | $9.17 | $9.06 | $9.11 | 30,022,000 |
November 28 2014 | $9.04 | $9.08 | $8.93 | $9.08 | 18,620,300 |
November 26 2014 | $9.04 | $9.05 | $8.96 | $9.01 | 20,003,200 |
November 25 2014 | $9.09 | $9.15 | $9.01 | $9.05 | 32,253,500 |
Daily pricing data for Ford Motor dates back to 6/1/1972, and may be incomplete.
