The closing price for Ford Motor (F) in 2009 was $5.20, on December 31, 2009. It was up 334.8% for the year. The latest price is $11.76.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2009 | $5.22 | $5.23 | $5.16 | $5.20 | 31,253,700 |
December 30 2009 | $5.23 | $5.25 | $5.15 | $5.20 | 46,699,600 |
December 29 2009 | $5.34 | $5.35 | $5.25 | $5.26 | 40,821,600 |
December 28 2009 | $5.30 | $5.40 | $5.28 | $5.31 | 53,979,900 |
December 24 2009 | $5.29 | $5.31 | $5.23 | $5.27 | 24,895,700 |
December 23 2009 | $5.21 | $5.26 | $5.17 | $5.25 | 64,815,000 |
December 22 2009 | $5.09 | $5.15 | $5.05 | $5.15 | 50,860,300 |
December 21 2009 | $5.08 | $5.10 | $5.01 | $5.03 | 53,335,700 |
December 18 2009 | $4.97 | $5.06 | $4.93 | $5.04 | 88,033,100 |
December 17 2009 | $4.94 | $4.97 | $4.85 | $4.89 | 55,724,600 |
December 16 2009 | $4.91 | $5.02 | $4.90 | $4.94 | 71,460,500 |
December 15 2009 | $4.70 | $4.92 | $4.70 | $4.89 | 109,417,900 |
December 14 2009 | $4.68 | $4.74 | $4.67 | $4.72 | 37,983,700 |
December 11 2009 | $4.73 | $4.74 | $4.67 | $4.68 | 63,474,700 |
December 10 2009 | $4.65 | $4.73 | $4.63 | $4.71 | 63,643,700 |
December 09 2009 | $4.62 | $4.69 | $4.58 | $4.61 | 52,852,400 |
December 08 2009 | $4.62 | $4.63 | $4.56 | $4.59 | 57,473,000 |
December 07 2009 | $4.63 | $4.68 | $4.58 | $4.64 | 41,476,300 |
December 04 2009 | $4.74 | $4.76 | $4.57 | $4.65 | 79,533,500 |
December 03 2009 | $4.71 | $4.74 | $4.63 | $4.65 | 57,935,400 |
December 02 2009 | $4.65 | $4.72 | $4.64 | $4.69 | 63,656,600 |
December 01 2009 | $4.69 | $4.72 | $4.58 | $4.62 | 104,011,700 |
November 30 2009 | $4.57 | $4.65 | $4.51 | $4.63 | 58,900,100 |
November 27 2009 | $4.42 | $4.58 | $4.37 | $4.54 | 42,184,800 |
November 25 2009 | $4.62 | $4.63 | $4.56 | $4.58 | 26,922,600 |
Daily pricing data for Ford Motor dates back to 6/1/1972, and may be incomplete.
