The lowest closing price for Ford Motor (F) in 2006 was $3.40, on July 20, 2006. It was up 0.5% for the year. The latest price is $9.99.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 2006 | $4.13 | $4.18 | $4.12 | $4.15 | 33,603,900 |
December 28 2006 | $4.22 | $4.22 | $4.13 | $4.14 | 30,125,500 |
December 27 2006 | $4.20 | $4.23 | $4.15 | $4.19 | 45,436,700 |
December 26 2006 | $4.12 | $4.18 | $4.07 | $4.14 | 32,048,100 |
December 22 2006 | $4.05 | $4.13 | $4.01 | $4.10 | 55,616,400 |
December 21 2006 | $4.06 | $4.10 | $4.02 | $4.04 | 59,655,100 |
December 20 2006 | $3.99 | $4.06 | $3.98 | $4.05 | 88,055,200 |
December 19 2006 | $3.93 | $3.98 | $3.91 | $3.97 | 94,259,000 |
December 18 2006 | $3.93 | $3.93 | $3.86 | $3.88 | 53,319,800 |
December 15 2006 | $3.95 | $3.99 | $3.89 | $3.91 | 83,637,500 |
December 14 2006 | $3.82 | $3.93 | $3.78 | $3.93 | 112,906,400 |
December 13 2006 | $3.94 | $3.96 | $3.78 | $3.80 | 168,210,200 |
December 12 2006 | $3.99 | $4.03 | $3.91 | $3.92 | 112,821,100 |
December 11 2006 | $4.02 | $4.04 | $3.96 | $4.00 | 73,746,800 |
December 08 2006 | $3.95 | $4.00 | $3.86 | $3.99 | 195,921,200 |
December 07 2006 | $4.04 | $4.05 | $3.95 | $3.96 | 338,318,500 |
December 06 2006 | $4.22 | $4.23 | $4.02 | $4.07 | 185,085,400 |
December 05 2006 | $4.22 | $4.33 | $4.10 | $4.24 | 114,612,400 |
December 04 2006 | $4.40 | $4.46 | $4.35 | $4.36 | 37,117,100 |
December 01 2006 | $4.48 | $4.50 | $4.39 | $4.44 | 34,609,600 |
November 30 2006 | $4.53 | $4.60 | $4.49 | $4.49 | 23,230,300 |
November 29 2006 | $4.62 | $4.63 | $4.48 | $4.51 | 30,529,900 |
November 28 2006 | $4.50 | $4.54 | $4.42 | $4.50 | 36,096,700 |
November 27 2006 | $4.72 | $4.72 | $4.50 | $4.51 | 37,061,300 |
November 24 2006 | $4.73 | $4.78 | $4.71 | $4.71 | 6,320,200 |
Daily pricing data for Ford Motor dates back to 6/1/1972, and may be incomplete.
