The closing price for Ford Motor (F) in March 2013 was $7.45, on March 28, 2013. It was up 4.7% for the month. The latest price is $10.39.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
March 28 2013 | $7.50 | $7.50 | $7.42 | $7.45 | 25,472,400 |
March 27 2013 | $7.50 | $7.51 | $7.42 | $7.49 | 26,240,600 |
March 26 2013 | $7.57 | $7.58 | $7.50 | $7.54 | 24,236,700 |
March 25 2013 | $7.54 | $7.59 | $7.52 | $7.53 | 27,238,000 |
March 22 2013 | $7.50 | $7.54 | $7.48 | $7.52 | 21,423,900 |
March 21 2013 | $7.51 | $7.61 | $7.50 | $7.52 | 29,740,300 |
March 20 2013 | $7.49 | $7.59 | $7.47 | $7.57 | 32,690,500 |
March 19 2013 | $7.52 | $7.57 | $7.42 | $7.46 | 37,639,900 |
March 18 2013 | $7.46 | $7.59 | $7.25 | $7.52 | 36,877,600 |
March 15 2013 | $7.54 | $7.62 | $7.52 | $7.62 | 62,961,000 |
March 14 2013 | $7.61 | $7.62 | $7.58 | $7.61 | 31,653,300 |
March 13 2013 | $7.58 | $7.62 | $7.57 | $7.59 | 26,467,800 |
March 12 2013 | $7.58 | $7.63 | $7.46 | $7.59 | 46,047,600 |
March 11 2013 | $7.35 | $7.59 | $7.31 | $7.56 | 48,696,900 |
March 08 2013 | $7.33 | $7.36 | $7.26 | $7.36 | 24,715,100 |
March 07 2013 | $7.31 | $7.32 | $7.24 | $7.27 | 27,702,800 |
March 06 2013 | $7.35 | $7.37 | $7.28 | $7.31 | 28,953,400 |
March 05 2013 | $7.29 | $7.36 | $7.25 | $7.29 | 26,863,200 |
March 04 2013 | $7.11 | $7.23 | $7.10 | $7.23 | 24,337,100 |
March 01 2013 | $7.12 | $7.23 | $7.02 | $7.15 | 38,806,100 |
Daily pricing data for Ford Motor dates back to 6/1/1972, and may be incomplete.
