The closing price for Ford Motor (F) in July 2009 was $4.16, on July 31, 2009. It was up 30.7% for the month. The latest price is $11.43.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
July 31 2009 | $3.88 | $4.16 | $3.87 | $4.16 | 156,355,300 |
July 30 2009 | $3.79 | $3.89 | $3.74 | $3.85 | 88,741,000 |
July 29 2009 | $3.68 | $3.81 | $3.64 | $3.70 | 74,129,700 |
July 28 2009 | $3.75 | $3.79 | $3.67 | $3.72 | 68,800,900 |
July 27 2009 | $3.55 | $3.79 | $3.50 | $3.78 | 104,647,700 |
July 24 2009 | $3.59 | $3.60 | $3.49 | $3.53 | 99,700,500 |
July 23 2009 | $3.61 | $3.69 | $3.46 | $3.63 | 269,099,700 |
July 22 2009 | $3.21 | $3.37 | $3.19 | $3.32 | 91,813,000 |
July 21 2009 | $3.27 | $3.28 | $3.14 | $3.23 | 57,398,800 |
July 20 2009 | $3.23 | $3.28 | $3.19 | $3.22 | 64,037,800 |
July 17 2009 | $3.20 | $3.24 | $3.14 | $3.19 | 62,832,200 |
July 16 2009 | $3.11 | $3.19 | $3.04 | $3.19 | 66,541,300 |
July 15 2009 | $3.11 | $3.15 | $3.08 | $3.15 | 64,814,100 |
July 14 2009 | $2.96 | $3.06 | $2.91 | $3.04 | 56,107,600 |
July 13 2009 | $2.98 | $2.99 | $2.87 | $2.96 | 46,062,800 |
July 10 2009 | $2.88 | $2.99 | $2.87 | $2.98 | 47,272,700 |
July 09 2009 | $2.84 | $3.00 | $2.77 | $2.93 | 60,243,600 |
July 08 2009 | $2.89 | $2.92 | $2.73 | $2.78 | 67,379,800 |
July 07 2009 | $2.99 | $2.99 | $2.87 | $2.88 | 68,322,000 |
July 06 2009 | $3.05 | $3.15 | $2.96 | $2.99 | 73,705,200 |
July 02 2009 | $3.03 | $3.16 | $2.89 | $3.06 | 73,694,800 |
July 01 2009 | $3.18 | $3.25 | $3.06 | $3.08 | 95,888,300 |
Daily pricing data for Ford Motor dates back to 6/1/1972, and may be incomplete.
