ford pinotsales 1972-1980

Ford Motor (F) returned -31.2% between 1972 and 1980.

DATE OPEN HIGH LOW CLOSE VOLUME
December 1980
$0.16
$0.16
$0.13
$0.14
135,910,283
November 1980
$0.18
$0.19
$0.16
$0.16
70,754,135
October 1980
$0.19
$0.20
$0.17
$0.18
69,205,441
September 1980
$0.19
$0.22
$0.19
$0.19
70,741,806
August 1980
$0.20
$0.20
$0.19
$0.19
80,744,200
July 1980
$0.17
$0.20
$0.17
$0.20
108,869,779
June 1980
$0.17
$0.18
$0.16
$0.17
119,321,000
May 1980
$0.17
$0.18
$0.15
$0.17
80,660,353
April 1980
$0.19
$0.20
$0.14
$0.17
100,218,792
March 1980
$0.20
$0.21
$0.18
$0.19
86,322,464
February 1980
$0.23
$0.23
$0.20
$0.20
53,462,023
January 1980
$0.21
$0.23
$0.20
$0.23
76,980,973
December 1979
$0.20
$0.22
$0.20
$0.21
82,243,577
November 1979
$0.24
$0.24
$0.19
$0.20
100,623,225
October 1979
$0.27
$0.27
$0.23
$0.24
74,877,412
September 1979
$0.27
$0.28
$0.27
$0.28
62,130,275
August 1979
$0.26
$0.27
$0.26
$0.27
49,141,463
July 1979
$0.26
$0.27
$0.25
$0.26
43,035,461
June 1979
$0.26
$0.27
$0.26
$0.26
50,978,686
May 1979
$0.27
$0.28
$0.26
$0.26
41,259,888
April 1979
$0.26
$0.28
$0.26
$0.27
45,849,252
March 1979
$0.25
$0.27
$0.25
$0.26
60,228,929
February 1979
$0.25
$0.25
$0.24
$0.25
41,035,476
January 1979
$0.25
$0.27
$0.24
$0.25
54,418,862
December 1978
$0.24
$0.25
$0.23
$0.25
60,867,646