The closing price for Ford Motor (F) in January 2012 was $6.49, on January 31, 2012. It was up 13.4% for the month. The latest price is $11.64.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
January 31 2012 | $6.51 | $6.54 | $6.37 | $6.49 | 46,412,100 |
January 30 2012 | $6.30 | $6.50 | $6.27 | $6.42 | 57,752,600 |
January 27 2012 | $6.25 | $6.55 | $6.16 | $6.38 | 142,155,300 |
January 26 2012 | $6.78 | $6.79 | $6.59 | $6.66 | 75,470,700 |
January 25 2012 | $6.66 | $6.75 | $6.61 | $6.73 | 54,021,600 |
January 24 2012 | $6.54 | $6.69 | $6.48 | $6.67 | 45,768,400 |
January 23 2012 | $6.60 | $6.68 | $6.53 | $6.59 | 49,379,700 |
January 20 2012 | $6.53 | $6.58 | $6.48 | $6.55 | 43,705,700 |
January 19 2012 | $6.49 | $6.62 | $6.47 | $6.56 | 70,894,200 |
January 18 2012 | $6.26 | $6.44 | $6.24 | $6.42 | 47,102,700 |
January 17 2012 | $6.35 | $6.38 | $6.22 | $6.25 | 44,398,400 |
January 13 2012 | $6.25 | $6.29 | $6.16 | $6.26 | 46,366,700 |
January 12 2012 | $6.33 | $6.34 | $6.19 | $6.32 | 48,687,700 |
January 11 2012 | $6.11 | $6.34 | $6.06 | $6.28 | 63,806,000 |
January 10 2012 | $6.24 | $6.27 | $6.05 | $6.14 | 121,750,600 |
January 09 2012 | $6.16 | $6.22 | $6.09 | $6.14 | 53,981,500 |
January 06 2012 | $6.11 | $6.14 | $5.99 | $6.09 | 59,840,700 |
January 05 2012 | $5.90 | $6.05 | $5.85 | $6.03 | 67,877,500 |
January 04 2012 | $5.80 | $6.00 | $5.76 | $5.88 | 79,725,200 |
January 03 2012 | $5.72 | $5.85 | $5.72 | $5.79 | 45,709,900 |
Daily pricing data for Ford Motor dates back to 6/1/1972, and may be incomplete.
