F: Historical Prices for FORD MOTOR CO

Date	Open	High	Low	Close	Avg Vol	Adj Close*
Apr-06	8.05	8.05	7.46	7.60	28,127,000	7.44
Mar-06	8.00	8.29	7.39	7.96	21,807,800	7.79
Feb-06	8.53	8.70	7.96	7.97	16,911,300	7.80
26-Jan-06	$ 0.10 Dividend
Jan-06	7.72	8.96	7.66	8.58	30,642,300	8.40
Dec-05	8.24	8.41	7.64	7.72	17,709,600	7.47
Nov-05	8.33	8.57	7.57	8.13	18,485,300	7.87
28-Oct-05	$ 0.10 Dividend
Oct-05	10.00	10.00	7.98	8.32	21,327,400	8.05
Sep-05	9.97	10.20	9.55	9.86	11,558,900	9.42
Aug-05	10.72	11.04	9.64	9.97	10,806,100	9.53
29-Jul-05	$ 0.10 Dividend
Jul-05	10.22	11.19	10.12	10.74	10,445,300	10.26
Jun-05	10.04	11.48	9.85	10.24	14,893,600	9.70
May-05	9.16	10.45	9.07	9.98	16,626,500	9.45
28-Apr-05	$ 0.10 Dividend
Apr-05	11.65	11.69	9.07	9.11	16,543,800	8.63
Mar-05	12.57	12.73	10.94	11.33	11,663,600	10.62
Feb-05	13.27	13.54	12.49	12.65	9,122,600	11.85
26-Jan-05	$ 0.10 Dividend
Jan-05	14.66	14.75	13.04	13.17	10,399,200	12.34
Dec-04	14.16	15.00	13.90	14.64	7,012,400	13.61
Nov-04	13.13	14.45	12.88	14.18	7,471,900	13.18
28-Oct-04	$ 0.10 Dividend
Oct-04	14.10	14.32	12.61	13.03	11,003,600	12.12
Sep-04	14.12	14.68	13.65	14.05	8,064,100	12.96
Aug-04	14.65	15.10	13.61	14.11	7,309,100	13.02
28-Jul-04	$ 0.10 Dividend
Jul-04	15.65	15.77	14.30	14.72	9,186,000	13.58
Jun-04	14.86	16.48	14.66	15.65	10,165,600	14.34
May-04	15.20	15.65	13.89	14.85	12,017,700	13.61
28-Apr-04	$ 0.10 Dividend
Apr-04	13.52	16.23	13.00	15.36	13,266,300	14.08
Mar-04	13.88	14.28	12.75	13.57	9,719,700	12.36
Feb-04	14.10	14.77	13.30	13.75	12,441,100	12.52
28-Jan-04	$ 0.10 Dividend
Jan-04	16.10	17.34	14.33	14.54	13,595,100	13.24
Dec-03	13.29	17.33	12.82	16.00	13,088,900	14.48
Nov-03	12.23	13.31	11.96	13.20	11,857,400	11.95
29-Oct-03	$ 0.10 Dividend
Oct-03	10.77	12.51	10.41	12.13	10,842,000	10.98
Sep-03	11.73	12.53	10.65	10.77	9,289,700	9.67
Aug-03	11.08	11.68	10.45	11.56	7,655,400	10.38
30-Jul-03	$ 0.10 Dividend
Jul-03	10.90	11.65	10.43	11.06	9,687,800	9.93
Jun-03	10.65	11.71	10.25	10.99	12,066,600	9.78
May-03	10.32	10.55	9.45	10.50	11,254,200	9.34
30-Apr-03	$ 0.10 Dividend
Apr-03	7.30	10.97	7.30	10.30	16,289,300	9.16
Mar-03	8.38	8.42	6.58	7.52	16,756,200	6.62
Feb-03	9.11	9.31	8.00	8.32	7,597,100	7.33
29-Jan-03	$ 0.10 Dividend
Jan-03	9.50	10.80	8.92	9.11	8,950,500	8.03
Dec-02	11.65	11.91	9.30	9.30	9,237,800	8.11
Nov-02	8.43	11.50	8.31	11.38	12,185,800	9.92
30-Oct-02	$ 0.10 Dividend
Oct-02	9.68	9.99	6.90	8.46	17,790,900	7.37
Sep-02	11.50	11.51	9.24	9.80	12,444,100	8.44
Aug-02	13.37	13.52	10.65	11.77	9,372,500	10.14
31-Jul-02	$ 0.10 Dividend
Jul-02	16.00	16.24	11.52	13.47	11,008,800	11.60
Jun-02	17.70	17.84	15.25	16.00	7,843,700	13.68
May-02	15.97	18.23	15.60	17.65	8,529,200	15.09
1-May-02	$ 0.10 Dividend
Apr-02	15.91	16.75	14.88	16.00	7,510,400	13.59
Mar-02	15.00	17.29	14.93	16.49	10,464,300	14.01
Feb-02	14.52	15.78	13.90	14.88	9,953,100	12.64
28-Jan-02	$ 0.10 Dividend
Jan-02	15.94	17.15	14.01	15.30	17,022,600	13.00
Dec-01	18.45	18.46	14.83	15.72	7,578,500	13.26
Nov-01	16.03	19.08	15.97	18.94	5,611,600	15.98
31-Oct-01	$ 0.15 Dividend
Oct-01	17.35	18.77	15.88	16.05	5,877,500	13.54
Sep-01	19.93	20.72	14.70	17.35	9,035,400	14.50
Aug-01	25.15	25.35	19.74	19.87	5,909,400	16.61
1-Aug-01	$ 0.30 Dividend
Jul-01	24.56	25.93	24.25	25.47	4,203,200	21.03
Jun-01	24.30	26.15	23.50	24.55	5,944,700	20.27
May-01	28.80	29.43	24.05	24.35	6,907,400	20.11
30-Apr-01	$ 0.30 Dividend
Apr-01	27.80	31.42	27.29	29.48	5,965,200	24.35
Mar-01	27.81	31.37	27.02	28.12	6,128,900	22.99
Feb-01	27.92	29.00	26.80	27.81	5,018,900	22.73
26-Jan-01	$ 0.30 Dividend
Jan-01	23.81	28.74	23.75	28.19	6,225,900	23.05
Dec-00	23.62	24.81	21.69	23.44	6,076,900	18.96
Nov-00	25.69	26.75	22.56	22.75	4,956,800	18.40
Oct-00	26.44	27.00	25.50	26.12	14,160,800	21.12
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions