The closing price for Ford Motor (F) in July 2014 was $9.74, on July 31, 2014. It was down 1.1% for the month. The latest price is $9.73.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
July 31 2014 | $9.90 | $9.92 | $9.73 | $9.74 | 34,170,600 |
July 30 2014 | $10.03 | $10.07 | $9.91 | $9.99 | 30,169,700 |
July 29 2014 | $10.03 | $10.14 | $9.97 | $9.98 | 32,972,800 |
July 28 2014 | $10.01 | $10.06 | $9.93 | $10.02 | 29,662,100 |
July 25 2014 | $10.17 | $10.18 | $9.95 | $10.01 | 34,499,800 |
July 24 2014 | $10.23 | $10.30 | $10.05 | $10.14 | 53,838,000 |
July 23 2014 | $10.13 | $10.20 | $10.10 | $10.10 | 30,932,500 |
July 22 2014 | $10.10 | $10.15 | $10.04 | $10.13 | 24,546,100 |
July 21 2014 | $10.03 | $10.17 | $10.03 | $10.06 | 19,197,700 |
July 18 2014 | $10.11 | $10.14 | $10.03 | $10.07 | 24,838,800 |
July 17 2014 | $10.03 | $10.27 | $10.02 | $10.08 | 47,287,300 |
July 16 2014 | $10.03 | $10.15 | $10.01 | $10.11 | 36,063,400 |
July 15 2014 | $9.97 | $10.03 | $9.92 | $9.97 | 22,626,400 |
July 14 2014 | $9.95 | $10.00 | $9.92 | $9.97 | 20,446,700 |
July 11 2014 | $9.84 | $9.94 | $9.82 | $9.93 | 20,150,000 |
July 10 2014 | $9.77 | $9.88 | $9.76 | $9.83 | 20,164,400 |
July 09 2014 | $9.75 | $9.92 | $9.74 | $9.90 | 27,037,000 |
July 08 2014 | $9.78 | $9.80 | $9.69 | $9.72 | 23,323,400 |
July 07 2014 | $9.77 | $9.89 | $9.77 | $9.84 | 20,271,600 |
July 03 2014 | $9.79 | $9.85 | $9.78 | $9.84 | 13,581,200 |
July 02 2014 | $9.77 | $9.83 | $9.76 | $9.78 | 17,001,400 |
July 01 2014 | $9.85 | $9.89 | $9.70 | $9.78 | 36,171,500 |
Daily pricing data for Ford Motor dates back to 6/1/1972, and may be incomplete.
