The closing price for Ford Motor (F) in August 2002 was $5.42, on August 30, 2002. It was down 12% for the month. The latest price is $9.95.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
August 30 2002 | $5.36 | $5.47 | $5.32 | $5.42 | 5,241,400 |
August 29 2002 | $5.33 | $5.44 | $5.31 | $5.36 | 6,655,400 |
August 28 2002 | $5.48 | $5.49 | $5.32 | $5.36 | 8,888,500 |
August 27 2002 | $5.65 | $5.72 | $5.43 | $5.48 | 9,054,800 |
August 26 2002 | $5.47 | $5.62 | $5.45 | $5.57 | 5,801,900 |
August 23 2002 | $5.57 | $5.59 | $5.41 | $5.43 | 6,839,100 |
August 22 2002 | $5.54 | $5.64 | $5.48 | $5.61 | 7,632,700 |
August 21 2002 | $5.53 | $5.63 | $5.46 | $5.53 | 12,796,000 |
August 20 2002 | $5.54 | $5.64 | $5.44 | $5.49 | 8,973,800 |
August 19 2002 | $5.34 | $5.62 | $5.26 | $5.59 | 10,927,900 |
August 16 2002 | $5.35 | $5.37 | $5.23 | $5.25 | 7,081,800 |
August 15 2002 | $5.30 | $5.44 | $5.06 | $5.35 | 9,998,200 |
August 14 2002 | $5.27 | $5.30 | $4.91 | $5.23 | 19,462,300 |
August 13 2002 | $5.36 | $5.46 | $5.20 | $5.27 | 8,964,300 |
August 12 2002 | $5.44 | $5.52 | $5.32 | $5.36 | 8,458,700 |
August 09 2002 | $5.52 | $5.53 | $5.35 | $5.46 | 10,075,000 |
August 08 2002 | $5.66 | $5.66 | $5.37 | $5.49 | 12,213,700 |
August 07 2002 | $5.70 | $5.70 | $5.52 | $5.66 | 7,189,700 |
August 06 2002 | $5.57 | $5.71 | $5.53 | $5.60 | 6,449,000 |
August 05 2002 | $5.74 | $5.78 | $5.37 | $5.42 | 13,162,400 |
August 02 2002 | $6.04 | $6.04 | $5.62 | $5.74 | 7,755,600 |
August 01 2002 | $6.16 | $6.23 | $6.00 | $6.01 | 7,331,700 |
Daily pricing data for Ford Motor dates back to 6/1/1972, and may be incomplete.
