The closing price for Ford Motor (F) in 2018 was $5.57, on December 31, 2018. It was down 34.5% for the year. The latest price is $9.69.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2018 | $5.71 | $5.72 | $5.46 | $5.57 | 57,816,000 |
December 28 2018 | $5.70 | $5.85 | $5.65 | $5.68 | 47,331,700 |
December 27 2018 | $5.69 | $5.71 | $5.48 | $5.71 | 49,813,000 |
December 26 2018 | $5.62 | $5.72 | $5.39 | $5.71 | 58,810,000 |
December 24 2018 | $5.83 | $5.83 | $5.54 | $5.55 | 38,709,500 |
December 21 2018 | $5.98 | $6.11 | $5.85 | $5.86 | 57,542,300 |
December 20 2018 | $6.06 | $6.13 | $5.95 | $6.01 | 58,926,200 |
December 19 2018 | $6.15 | $6.29 | $6.02 | $6.05 | 75,272,900 |
December 18 2018 | $6.22 | $6.31 | $6.12 | $6.16 | 38,263,000 |
December 17 2018 | $6.17 | $6.34 | $6.12 | $6.18 | 44,469,900 |
December 14 2018 | $6.20 | $6.31 | $6.15 | $6.20 | 35,613,300 |
December 13 2018 | $6.31 | $6.33 | $6.15 | $6.18 | 34,200,400 |
December 12 2018 | $6.29 | $6.35 | $6.25 | $6.29 | 40,602,700 |
December 11 2018 | $6.34 | $6.40 | $6.18 | $6.21 | 42,294,500 |
December 10 2018 | $6.42 | $6.44 | $6.10 | $6.20 | 56,499,700 |
December 07 2018 | $6.56 | $6.64 | $6.40 | $6.42 | 43,534,800 |
December 06 2018 | $6.63 | $6.63 | $6.49 | $6.56 | 53,963,600 |
December 04 2018 | $6.95 | $6.98 | $6.68 | $6.68 | 57,930,300 |
December 03 2018 | $7.06 | $7.17 | $6.98 | $6.98 | 64,668,600 |
November 30 2018 | $6.82 | $6.90 | $6.81 | $6.85 | 36,269,500 |
November 29 2018 | $6.82 | $6.87 | $6.74 | $6.82 | 29,207,600 |
November 28 2018 | $6.74 | $6.87 | $6.67 | $6.85 | 33,199,500 |
November 27 2018 | $6.82 | $6.86 | $6.73 | $6.75 | 34,283,200 |
November 26 2018 | $6.71 | $6.93 | $6.67 | $6.84 | 46,304,400 |
November 23 2018 | $6.60 | $6.71 | $6.57 | $6.64 | 13,520,800 |
Daily pricing data for Ford Motor dates back to 6/1/1972, and may be incomplete.
