The closing price for Ford Motor (F) in November 2008 was $1.34, on November 28, 2008. It was up 19.5% for the month. The latest price is $12.17.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
November 28 2008 | $1.23 | $1.36 | $1.15 | $1.34 | 118,416,200 |
November 26 2008 | $0.86 | $1.11 | $0.84 | $1.07 | 172,837,700 |
November 25 2008 | $0.84 | $0.86 | $0.79 | $0.83 | 79,911,700 |
November 24 2008 | $0.89 | $0.92 | $0.70 | $0.78 | 131,077,000 |
November 21 2008 | $0.73 | $0.77 | $0.62 | $0.71 | 132,027,100 |
November 20 2008 | $0.65 | $0.93 | $0.50 | $0.69 | 198,781,000 |
November 19 2008 | $0.82 | $0.85 | $0.60 | $0.63 | 127,672,300 |
November 18 2008 | $0.88 | $0.88 | $0.78 | $0.84 | 51,644,300 |
November 17 2008 | $0.92 | $0.93 | $0.86 | $0.86 | 39,304,700 |
November 14 2008 | $0.92 | $0.94 | $0.89 | $0.89 | 35,717,500 |
November 13 2008 | $0.94 | $0.96 | $0.87 | $0.94 | 47,082,700 |
November 12 2008 | $0.99 | $0.99 | $0.91 | $0.91 | 50,057,500 |
November 11 2008 | $0.99 | $0.99 | $0.86 | $0.89 | 72,447,400 |
November 10 2008 | $1.03 | $1.05 | $0.94 | $0.96 | 57,943,100 |
November 07 2008 | $1.01 | $1.04 | $0.91 | $1.00 | 93,875,900 |
November 06 2008 | $1.05 | $1.05 | $0.93 | $0.98 | 90,846,500 |
November 05 2008 | $1.11 | $1.11 | $1.02 | $1.04 | 51,555,200 |
November 04 2008 | $1.10 | $1.11 | $1.06 | $1.07 | 63,228,200 |
November 03 2008 | $1.12 | $1.12 | $1.05 | $1.06 | 46,924,900 |
Daily pricing data for Ford Motor dates back to 6/1/1972, and may be incomplete.