The closing price for Ford Motor (F) in January 2009 was $0.97, on January 30, 2009. It was down 18.7% for the month. The latest price is $11.52.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
January 30 2009 | $1.04 | $1.04 | $0.96 | $0.97 | 35,463,000 |
January 29 2009 | $1.06 | $1.06 | $1.01 | $1.01 | 30,930,500 |
January 28 2009 | $1.06 | $1.07 | $1.03 | $1.06 | 34,869,200 |
January 27 2009 | $1.05 | $1.06 | $1.01 | $1.03 | 31,112,400 |
January 26 2009 | $1.04 | $1.07 | $0.97 | $1.01 | 50,898,200 |
January 23 2009 | $0.99 | $1.00 | $0.94 | $0.94 | 71,025,700 |
January 22 2009 | $1.06 | $1.08 | $0.99 | $1.01 | 52,683,400 |
January 21 2009 | $1.13 | $1.14 | $1.04 | $1.09 | 75,295,100 |
January 20 2009 | $1.16 | $1.17 | $1.07 | $1.11 | 51,647,400 |
January 16 2009 | $1.22 | $1.23 | $1.07 | $1.14 | 60,086,400 |
January 15 2009 | $1.18 | $1.22 | $1.07 | $1.16 | 69,594,900 |
January 14 2009 | $1.25 | $1.26 | $1.14 | $1.18 | 56,635,600 |
January 13 2009 | $1.35 | $1.37 | $1.26 | $1.29 | 40,477,200 |
January 12 2009 | $1.40 | $1.40 | $1.31 | $1.37 | 47,682,700 |
January 09 2009 | $1.37 | $1.42 | $1.35 | $1.37 | 39,831,800 |
January 08 2009 | $1.36 | $1.40 | $1.30 | $1.40 | 51,174,500 |
January 07 2009 | $1.42 | $1.47 | $1.36 | $1.40 | 43,931,200 |
January 06 2009 | $1.37 | $1.48 | $1.37 | $1.44 | 58,945,900 |
January 05 2009 | $1.26 | $1.37 | $1.20 | $1.34 | 73,031,000 |
January 02 2009 | $1.20 | $1.30 | $1.19 | $1.28 | 42,052,300 |
Daily pricing data for Ford Motor dates back to 6/1/1972, and may be incomplete.
