The closing price for Ford Motor (F) in 2016 was $7.80, on December 30, 2016. It was down 6.4% for the year. The latest price is $9.74.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2016 | $7.87 | $7.89 | $7.76 | $7.80 | 27,405,700 |
December 29 2016 | $7.87 | $7.91 | $7.85 | $7.86 | 19,819,100 |
December 28 2016 | $7.95 | $8.00 | $7.85 | $7.87 | 26,875,400 |
December 27 2016 | $7.99 | $8.04 | $7.94 | $7.96 | 19,467,400 |
December 23 2016 | $7.99 | $8.01 | $7.94 | $8.01 | 15,621,200 |
December 22 2016 | $8.12 | $8.12 | $7.97 | $7.97 | 27,821,100 |
December 21 2016 | $8.18 | $8.21 | $8.12 | $8.12 | 18,117,100 |
December 20 2016 | $8.16 | $8.24 | $8.15 | $8.21 | 17,834,000 |
December 19 2016 | $8.09 | $8.23 | $8.09 | $8.14 | 22,830,000 |
December 16 2016 | $8.14 | $8.16 | $8.07 | $8.12 | 28,354,900 |
December 15 2016 | $8.06 | $8.18 | $8.05 | $8.09 | 23,774,800 |
December 14 2016 | $8.13 | $8.22 | $8.03 | $8.05 | 42,820,100 |
December 13 2016 | $8.25 | $8.28 | $8.19 | $8.21 | 39,570,500 |
December 12 2016 | $8.41 | $8.42 | $8.23 | $8.24 | 39,596,800 |
December 09 2016 | $8.36 | $8.48 | $8.30 | $8.46 | 45,256,100 |
December 08 2016 | $8.40 | $8.45 | $8.34 | $8.37 | 41,459,500 |
December 07 2016 | $8.09 | $8.45 | $8.06 | $8.39 | 58,600,400 |
December 06 2016 | $7.97 | $8.09 | $7.95 | $8.07 | 23,923,900 |
December 05 2016 | $7.91 | $8.03 | $7.90 | $8.00 | 36,220,000 |
December 02 2016 | $8.09 | $8.09 | $7.81 | $7.87 | 38,689,800 |
December 01 2016 | $7.86 | $8.23 | $7.83 | $7.99 | 95,143,600 |
November 30 2016 | $7.69 | $7.80 | $7.66 | $7.69 | 47,646,200 |
November 29 2016 | $7.67 | $7.71 | $7.63 | $7.66 | 23,690,800 |
November 28 2016 | $7.73 | $7.74 | $7.64 | $7.66 | 24,407,200 |
November 25 2016 | $7.68 | $7.75 | $7.67 | $7.74 | 11,439,600 |
Daily pricing data for Ford Motor dates back to 6/1/1972, and may be incomplete.
