The closing price for Ford Motor (F) in 2015 was $8.47, on December 31, 2015. It was down 5.9% for the year. The latest price is $9.65.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2015 | $8.50 | $8.51 | $8.44 | $8.47 | 19,881,000 |
December 30 2015 | $8.55 | $8.57 | $8.48 | $8.51 | 13,800,300 |
December 29 2015 | $8.58 | $8.59 | $8.50 | $8.55 | 18,867,800 |
December 28 2015 | $8.58 | $8.62 | $8.51 | $8.52 | 13,697,500 |
December 24 2015 | $8.62 | $8.63 | $8.56 | $8.60 | 9,000,100 |
December 23 2015 | $8.57 | $8.64 | $8.57 | $8.63 | 22,172,300 |
December 22 2015 | $8.37 | $8.56 | $8.35 | $8.53 | 50,646,600 |
December 21 2015 | $8.35 | $8.38 | $8.21 | $8.25 | 31,598,000 |
December 18 2015 | $8.34 | $8.36 | $8.24 | $8.29 | 40,453,000 |
December 17 2015 | $8.63 | $8.64 | $8.38 | $8.40 | 26,179,800 |
December 16 2015 | $8.41 | $8.63 | $8.41 | $8.63 | 40,683,800 |
December 15 2015 | $8.26 | $8.41 | $8.24 | $8.33 | 43,728,500 |
December 14 2015 | $8.21 | $8.26 | $8.05 | $8.18 | 26,825,200 |
December 11 2015 | $8.32 | $8.36 | $8.16 | $8.20 | 29,576,400 |
December 10 2015 | $8.36 | $8.47 | $8.35 | $8.39 | 22,039,300 |
December 09 2015 | $8.36 | $8.50 | $8.29 | $8.35 | 25,196,900 |
December 08 2015 | $8.43 | $8.47 | $8.34 | $8.39 | 30,356,900 |
December 07 2015 | $8.53 | $8.53 | $8.42 | $8.48 | 14,530,600 |
December 04 2015 | $8.46 | $8.57 | $8.41 | $8.53 | 28,354,100 |
December 03 2015 | $8.60 | $8.62 | $8.37 | $8.40 | 29,847,300 |
December 02 2015 | $8.77 | $8.78 | $8.56 | $8.57 | 21,398,100 |
December 01 2015 | $8.60 | $8.75 | $8.59 | $8.75 | 29,142,200 |
November 30 2015 | $8.74 | $8.74 | $8.59 | $8.61 | 27,860,300 |
November 27 2015 | $8.74 | $8.77 | $8.71 | $8.73 | 7,760,600 |
November 25 2015 | $8.74 | $8.82 | $8.72 | $8.74 | 12,627,000 |
Daily pricing data for Ford Motor dates back to 6/1/1972, and may be incomplete.
