The closing price for Ford Motor (F) in January 2011 was $8.12, on January 31, 2011. It was down 6.3% for the month. The latest price is $11.67.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
January 31 2011 | $8.43 | $8.47 | $7.86 | $8.12 | 275,198,200 |
January 28 2011 | $9.05 | $9.10 | $8.13 | $8.28 | 480,879,500 |
January 27 2011 | $9.42 | $9.61 | $9.33 | $9.56 | 67,711,700 |
January 26 2011 | $9.14 | $9.38 | $9.11 | $9.35 | 66,834,100 |
January 25 2011 | $9.09 | $9.17 | $8.99 | $9.10 | 47,155,800 |
January 24 2011 | $9.18 | $9.18 | $9.03 | $9.12 | 51,698,600 |
January 21 2011 | $9.15 | $9.22 | $9.09 | $9.13 | 48,717,700 |
January 20 2011 | $9.04 | $9.16 | $8.83 | $9.05 | 93,501,600 |
January 19 2011 | $9.52 | $9.53 | $9.04 | $9.11 | 89,216,500 |
January 18 2011 | $9.50 | $9.55 | $9.47 | $9.52 | 39,737,500 |
January 14 2011 | $9.47 | $9.54 | $9.46 | $9.49 | 50,279,400 |
January 13 2011 | $9.57 | $9.65 | $9.44 | $9.51 | 100,459,700 |
January 12 2011 | $9.34 | $9.54 | $9.31 | $9.52 | 66,841,400 |
January 11 2011 | $9.40 | $9.41 | $9.23 | $9.30 | 61,312,500 |
January 10 2011 | $9.38 | $9.41 | $9.24 | $9.32 | 65,348,400 |
January 07 2011 | $9.37 | $9.37 | $9.20 | $9.30 | 99,029,500 |
January 06 2011 | $9.18 | $9.31 | $9.13 | $9.27 | 96,284,400 |
January 05 2011 | $8.81 | $9.21 | $8.76 | $9.10 | 112,378,000 |
January 04 2011 | $8.85 | $8.99 | $8.63 | $8.84 | 106,477,200 |
January 03 2011 | $8.66 | $8.81 | $8.65 | $8.78 | 70,794,200 |
Daily pricing data for Ford Motor dates back to 6/1/1972, and may be incomplete.
