The closing price for Ford Motor (F) in November 2009 was $4.57, on November 30, 2009. It was up 15% for the month. The latest price is $13.32.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
November 30 2009 | $4.52 | $4.59 | $4.46 | $4.57 | 58,900,100 |
November 27 2009 | $4.37 | $4.53 | $4.32 | $4.49 | 42,184,800 |
November 25 2009 | $4.56 | $4.58 | $4.51 | $4.53 | 26,922,600 |
November 24 2009 | $4.53 | $4.54 | $4.45 | $4.53 | 47,088,400 |
November 23 2009 | $4.55 | $4.58 | $4.46 | $4.49 | 61,341,800 |
November 20 2009 | $4.44 | $4.52 | $4.41 | $4.44 | 59,314,700 |
November 19 2009 | $4.54 | $4.54 | $4.40 | $4.49 | 90,625,800 |
November 18 2009 | $4.63 | $4.70 | $4.53 | $4.60 | 120,432,800 |
November 17 2009 | $4.52 | $4.63 | $4.50 | $4.62 | 126,809,600 |
November 16 2009 | $4.38 | $4.52 | $4.37 | $4.48 | 121,719,000 |
November 13 2009 | $4.24 | $4.35 | $4.24 | $4.33 | 86,202,200 |
November 12 2009 | $4.24 | $4.34 | $4.20 | $4.22 | 86,560,300 |
November 11 2009 | $4.28 | $4.32 | $4.25 | $4.28 | 89,390,000 |
November 10 2009 | $4.19 | $4.30 | $4.14 | $4.24 | 136,649,800 |
November 09 2009 | $4.00 | $4.21 | $3.99 | $4.21 | 203,287,900 |
November 06 2009 | $3.81 | $3.99 | $3.78 | $3.99 | 159,975,800 |
November 05 2009 | $3.79 | $3.86 | $3.77 | $3.83 | 125,050,200 |
November 04 2009 | $3.78 | $3.82 | $3.72 | $3.74 | 240,095,200 |
November 03 2009 | $3.78 | $3.95 | $3.76 | $3.83 | 193,783,100 |
November 02 2009 | $3.98 | $4.03 | $3.78 | $3.90 | 208,424,500 |
Daily pricing data for Ford Motor dates back to 6/1/1972, and may be incomplete.
