The closing price for Ford Motor (F) in March 2011 was $7.41, on March 31, 2011. It was down 1.3% for the month. The latest price is $12.31.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
March 31 2011 | $7.37 | $7.43 | $7.31 | $7.41 | 41,909,100 |
March 30 2011 | $7.40 | $7.44 | $7.33 | $7.39 | 40,889,600 |
March 29 2011 | $7.37 | $7.43 | $7.32 | $7.38 | 33,301,800 |
March 28 2011 | $7.45 | $7.50 | $7.37 | $7.39 | 41,259,800 |
March 25 2011 | $7.56 | $7.56 | $7.41 | $7.46 | 58,954,600 |
March 24 2011 | $7.16 | $7.52 | $7.15 | $7.48 | 128,201,100 |
March 23 2011 | $7.09 | $7.18 | $6.97 | $7.11 | 64,431,300 |
March 22 2011 | $7.22 | $7.24 | $7.12 | $7.13 | 44,731,700 |
March 21 2011 | $7.31 | $7.32 | $7.20 | $7.25 | 46,486,600 |
March 18 2011 | $7.25 | $7.29 | $7.17 | $7.20 | 64,541,000 |
March 17 2011 | $7.24 | $7.25 | $7.05 | $7.09 | 78,683,000 |
March 16 2011 | $7.32 | $7.35 | $6.91 | $7.05 | 127,862,700 |
March 15 2011 | $6.86 | $7.36 | $6.84 | $7.29 | 108,919,700 |
March 14 2011 | $7.19 | $7.28 | $7.06 | $7.11 | 65,056,100 |
March 11 2011 | $6.91 | $7.19 | $6.90 | $7.14 | 72,249,100 |
March 10 2011 | $7.01 | $7.10 | $6.97 | $6.99 | 107,127,400 |
March 09 2011 | $7.25 | $7.26 | $7.08 | $7.10 | 68,046,300 |
March 08 2011 | $6.97 | $7.23 | $6.97 | $7.19 | 106,699,200 |
March 07 2011 | $7.13 | $7.17 | $6.95 | $6.97 | 105,389,900 |
March 04 2011 | $7.35 | $7.35 | $7.10 | $7.17 | 81,593,400 |
March 03 2011 | $7.41 | $7.43 | $7.29 | $7.34 | 66,720,400 |
March 02 2011 | $7.29 | $7.40 | $7.27 | $7.29 | 67,127,000 |
March 01 2011 | $7.51 | $7.52 | $7.26 | $7.29 | 74,337,200 |
Daily pricing data for Ford Motor dates back to 6/1/1972, and may be incomplete.