The closing price for Ford Motor (F) between 2009 and 2010 was $8.64, on December 31, 2010. It was up 630% in that time. The latest price is $12.83.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2010 | $8.56 | $8.66 | $8.54 | $8.64 | 22,417,600 |
December 30 2010 | $8.60 | $8.67 | $8.56 | $8.59 | 24,055,100 |
December 29 2010 | $8.58 | $8.64 | $8.56 | $8.61 | 25,556,700 |
December 28 2010 | $8.66 | $8.67 | $8.56 | $8.61 | 28,413,200 |
December 27 2010 | $8.60 | $8.68 | $8.54 | $8.68 | 27,703,900 |
December 23 2010 | $8.69 | $8.71 | $8.62 | $8.63 | 25,730,100 |
December 22 2010 | $8.74 | $8.76 | $8.67 | $8.74 | 31,602,700 |
December 21 2010 | $8.69 | $8.74 | $8.66 | $8.74 | 35,604,000 |
December 20 2010 | $8.67 | $8.69 | $8.55 | $8.67 | 41,880,000 |
December 17 2010 | $8.62 | $8.67 | $8.58 | $8.64 | 51,948,100 |
December 16 2010 | $8.50 | $8.63 | $8.46 | $8.63 | 49,567,600 |
December 15 2010 | $8.42 | $8.57 | $8.41 | $8.51 | 44,901,200 |
December 14 2010 | $8.49 | $8.53 | $8.43 | $8.45 | 43,070,000 |
December 13 2010 | $8.56 | $8.60 | $8.47 | $8.47 | 53,899,700 |
December 10 2010 | $8.58 | $8.63 | $8.56 | $8.61 | 38,196,000 |
December 09 2010 | $8.65 | $8.67 | $8.57 | $8.62 | 47,280,900 |
December 08 2010 | $8.57 | $8.61 | $8.41 | $8.59 | 106,700,000 |
December 07 2010 | $8.70 | $8.70 | $8.51 | $8.52 | 64,104,300 |
December 06 2010 | $8.57 | $8.63 | $8.50 | $8.56 | 57,290,300 |
December 03 2010 | $8.55 | $8.66 | $8.54 | $8.64 | 67,399,500 |
December 02 2010 | $8.60 | $8.67 | $8.55 | $8.63 | 82,484,500 |
December 01 2010 | $8.35 | $8.49 | $8.30 | $8.47 | 100,724,400 |
November 30 2010 | $8.19 | $8.23 | $8.14 | $8.20 | 71,737,400 |
November 29 2010 | $8.29 | $8.29 | $8.16 | $8.26 | 61,577,500 |
November 26 2010 | $8.13 | $8.32 | $8.10 | $8.28 | 31,557,200 |
Daily pricing data for Ford Motor dates back to 6/1/1972, and may be incomplete.
