The closing price for Ford Motor (F) in March 2014 was $9.08, on March 31, 2014. It was up 2.6% for the month. The latest price is $10.39.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
March 31 2014 | $9.08 | $9.10 | $9.01 | $9.08 | 27,054,500 |
March 28 2014 | $8.92 | $9.07 | $8.91 | $9.00 | 36,615,100 |
March 27 2014 | $8.88 | $8.95 | $8.83 | $8.88 | 28,244,800 |
March 26 2014 | $8.95 | $8.99 | $8.87 | $8.88 | 24,444,100 |
March 25 2014 | $8.98 | $9.00 | $8.90 | $8.93 | 24,656,700 |
March 24 2014 | $9.01 | $9.05 | $8.91 | $8.96 | 27,033,600 |
March 21 2014 | $9.16 | $9.16 | $9.00 | $9.01 | 31,678,500 |
March 20 2014 | $9.00 | $9.05 | $8.95 | $9.05 | 21,203,100 |
March 19 2014 | $9.03 | $9.05 | $8.94 | $9.01 | 24,374,300 |
March 18 2014 | $8.90 | $9.07 | $8.90 | $9.02 | 28,324,200 |
March 17 2014 | $8.84 | $8.93 | $8.83 | $8.90 | 26,929,100 |
March 14 2014 | $8.84 | $8.88 | $8.77 | $8.78 | 26,943,300 |
March 13 2014 | $9.00 | $9.00 | $8.79 | $8.84 | 34,344,100 |
March 12 2014 | $8.87 | $8.98 | $8.82 | $8.97 | 31,250,500 |
March 11 2014 | $9.02 | $9.04 | $8.83 | $8.91 | 34,612,800 |
March 10 2014 | $9.02 | $9.11 | $9.00 | $9.03 | 30,496,600 |
March 07 2014 | $9.15 | $9.20 | $9.05 | $9.09 | 23,666,900 |
March 06 2014 | $9.15 | $9.22 | $9.12 | $9.12 | 26,630,800 |
March 05 2014 | $8.95 | $9.12 | $8.94 | $9.10 | 32,955,900 |
March 04 2014 | $8.93 | $8.96 | $8.89 | $8.95 | 33,071,700 |
March 03 2014 | $8.85 | $8.92 | $8.75 | $8.85 | 42,824,000 |
Daily pricing data for Ford Motor dates back to 6/1/1972, and may be incomplete.
