The closing price for Ford Motor (F) between 1990 and 2010 was $8.74, on December 31, 2010. It was up 334% in that time. The latest price is $12.27.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 2010 | $8.45 | $8.86 | $8.40 | $8.74 | 1,070,529,800 |
November 2010 | $7.45 | $9.06 | $7.37 | $8.29 | 2,621,318,600 |
October 2010 | $6.37 | $7.53 | $6.31 | $7.35 | 1,521,047,100 |
September 2010 | $6.00 | $6.63 | $5.96 | $6.37 | 1,108,738,500 |
August 2010 | $6.80 | $6.89 | $5.70 | $5.87 | 1,339,522,800 |
July 2010 | $5.32 | $6.86 | $5.21 | $6.64 | 1,740,320,300 |
June 2010 | $5.98 | $6.32 | $5.07 | $5.25 | 1,788,548,000 |
May 2010 | $6.86 | $7.02 | $5.29 | $6.10 | 2,714,125,100 |
April 2010 | $6.68 | $7.58 | $6.42 | $6.77 | 2,545,750,200 |
March 2010 | $6.15 | $7.57 | $6.11 | $6.54 | 3,180,990,000 |
February 2010 | $5.80 | $6.18 | $5.46 | $6.11 | 1,612,414,400 |
January 2010 | $5.29 | $6.32 | $5.23 | $5.64 | 2,556,631,300 |
December 2009 | $4.69 | $5.40 | $4.56 | $5.20 | 1,313,338,600 |
November 2009 | $4.02 | $4.76 | $3.77 | $4.63 | 2,284,758,600 |
October 2009 | $3.74 | $4.15 | $3.44 | $3.64 | 1,469,989,800 |
September 2009 | $3.91 | $4.04 | $3.51 | $3.75 | 1,410,174,900 |
August 2009 | $4.50 | $4.61 | $3.71 | $3.95 | 1,711,751,600 |
July 2009 | $3.18 | $4.16 | $2.73 | $4.16 | 1,857,588,800 |
June 2009 | $3.10 | $3.40 | $2.71 | $3.16 | 1,823,650,100 |
May 2009 | $3.12 | $3.40 | $2.45 | $2.99 | 2,367,699,800 |
April 2009 | $1.33 | $3.12 | $1.25 | $3.11 | 2,468,701,200 |
March 2009 | $0.99 | $1.56 | $0.86 | $1.37 | 963,893,100 |
February 2009 | $0.97 | $1.12 | $0.78 | $1.04 | 574,172,400 |
January 2009 | $1.20 | $1.48 | $0.94 | $0.97 | 1,017,368,400 |
December 2008 | $1.56 | $1.84 | $1.05 | $1.19 | 2,541,585,300 |
Daily pricing data for Ford Motor dates back to 6/1/1972, and may be incomplete.
