The closing price for Ford Motor (F) in May 2009 was $2.86, on May 29, 2009. It was down 4% for the month. The latest price is $12.60.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 29 2009 | $2.77 | $2.86 | $2.69 | $2.86 | 99,306,500 |
May 28 2009 | $2.69 | $2.76 | $2.61 | $2.76 | 63,255,100 |
May 27 2009 | $2.72 | $2.75 | $2.61 | $2.65 | 55,302,600 |
May 26 2009 | $2.57 | $2.69 | $2.54 | $2.68 | 66,346,400 |
May 22 2009 | $2.67 | $2.67 | $2.54 | $2.61 | 50,019,900 |
May 21 2009 | $2.61 | $2.68 | $2.52 | $2.65 | 78,529,400 |
May 20 2009 | $2.81 | $2.86 | $2.65 | $2.69 | 95,454,300 |
May 19 2009 | $2.73 | $2.83 | $2.65 | $2.80 | 92,782,500 |
May 18 2009 | $2.83 | $2.83 | $2.63 | $2.73 | 121,707,300 |
May 15 2009 | $2.59 | $2.73 | $2.59 | $2.73 | 128,733,300 |
May 14 2009 | $2.57 | $2.66 | $2.48 | $2.57 | 207,354,400 |
May 13 2009 | $2.37 | $2.47 | $2.34 | $2.47 | 541,175,600 |
May 12 2009 | $2.85 | $2.87 | $2.49 | $2.49 | 217,074,100 |
May 11 2009 | $3.03 | $3.11 | $2.92 | $3.02 | 64,849,100 |
May 08 2009 | $3.08 | $3.13 | $3.00 | $3.10 | 63,884,500 |
May 07 2009 | $3.24 | $3.25 | $2.81 | $3.01 | 95,031,100 |
May 06 2009 | $2.94 | $3.13 | $2.93 | $3.11 | 95,547,300 |
May 05 2009 | $2.89 | $2.94 | $2.78 | $2.91 | 70,335,000 |
May 04 2009 | $2.93 | $2.95 | $2.86 | $2.92 | 58,158,000 |
May 01 2009 | $2.98 | $2.98 | $2.76 | $2.83 | 102,853,400 |
Daily pricing data for Ford Motor dates back to 6/1/1972, and may be incomplete.