The closing price for Ford Motor (F) in March 2009 was $1.54, on March 31, 2009. It was up 37.7% for the month. The latest price is $12.40.

ford stock price march 2009
DATE OPEN HIGH LOW CLOSE VOLUME
March 31 2009 $1.66 $1.68 $1.54 $1.54 45,913,600
March 30 2009 $1.60 $1.68 $1.39 $1.61 63,985,300
March 27 2009 $1.73 $1.74 $1.65 $1.66 32,074,900
March 26 2009 $1.69 $1.72 $1.64 $1.72 38,757,300
March 25 2009 $1.69 $1.75 $1.61 $1.62 51,384,500
March 24 2009 $1.65 $1.72 $1.61 $1.67 40,512,400
March 23 2009 $1.68 $1.69 $1.64 $1.69 45,286,800
March 20 2009 $1.58 $1.61 $1.47 $1.61 57,202,300
March 19 2009 $1.62 $1.62 $1.33 $1.47 61,243,500
March 18 2009 $1.33 $1.55 $1.33 $1.44 92,775,500
March 17 2009 $1.27 $1.34 $1.23 $1.33 43,181,500
March 16 2009 $1.33 $1.34 $1.22 $1.23 44,196,000
March 13 2009 $1.28 $1.31 $1.24 $1.28 53,675,700
March 12 2009 $1.16 $1.23 $1.16 $1.23 46,652,500
March 11 2009 $1.12 $1.17 $1.09 $1.15 43,503,700
March 10 2009 $1.08 $1.10 $1.06 $1.08 31,181,300
March 09 2009 $1.04 $1.08 $0.99 $1.02 32,278,900
March 06 2009 $1.07 $1.12 $0.96 $0.99 35,136,700
March 05 2009 $1.02 $1.17 $1.01 $1.06 47,498,200
March 04 2009 $1.11 $1.11 $1.07 $1.09 22,404,200
March 03 2009 $1.12 $1.12 $1.05 $1.06 15,442,700
March 02 2009 $1.12 $1.13 $1.07 $1.10 19,605,600
Daily pricing data for Ford Motor dates back to 6/1/1972, and may be incomplete.

Explore