The closing price for Ford Motor (F) between 2006 and 2008 was $1.19, on December 31, 2008. It was down 69.3% in that time. The latest price is $11.41.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
Week of December 29 2008 | $1.25 | $1.27 | $1.10 | $1.19 | 125,984,800 |
Week of December 22 2008 | $1.51 | $1.51 | $1.08 | $1.19 | 249,210,700 |
Week of December 15 2008 | $1.65 | $1.69 | $1.40 | $1.54 | 434,286,900 |
Week of December 08 2008 | $1.67 | $1.84 | $1.10 | $1.58 | 850,022,600 |
Week of December 01 2008 | $1.56 | $1.57 | $1.05 | $1.42 | 882,080,300 |
Week of November 24 2008 | $0.93 | $1.43 | $0.73 | $1.40 | 502,242,600 |
Week of November 17 2008 | $0.97 | $0.98 | $0.53 | $0.74 | 549,429,400 |
Week of November 10 2008 | $1.08 | $1.10 | $0.90 | $0.94 | 263,248,200 |
Week of November 03 2008 | $1.17 | $1.17 | $0.96 | $1.05 | 346,430,700 |
Week of October 27 2008 | $1.07 | $1.20 | $1.01 | $1.14 | 301,745,400 |
Week of October 20 2008 | $1.33 | $1.36 | $0.94 | $1.05 | 277,528,100 |
Week of October 13 2008 | $1.55 | $1.55 | $1.07 | $1.26 | 393,737,600 |
Week of October 06 2008 | $2.08 | $2.85 | $0.98 | $1.04 | 591,520,400 |
Week of September 29 2008 | $2.50 | $2.71 | $2.11 | $2.11 | 188,094,600 |
Week of September 22 2008 | $2.78 | $2.78 | $2.46 | $2.50 | 165,447,000 |
Week of September 15 2008 | $2.40 | $2.97 | $2.34 | $2.75 | 527,459,400 |
Week of September 08 2008 | $2.40 | $2.60 | $2.25 | $2.55 | 378,930,900 |
Week of September 01 2008 | $2.43 | $2.50 | $2.22 | $2.29 | 284,966,400 |
Week of August 25 2008 | $2.32 | $2.39 | $2.21 | $2.32 | 281,329,300 |
Week of August 18 2008 | $2.67 | $2.67 | $2.26 | $2.33 | 241,186,300 |
Week of August 11 2008 | $2.73 | $2.86 | $2.51 | $2.66 | 216,860,700 |
Week of August 04 2008 | $2.43 | $2.79 | $2.42 | $2.74 | 232,959,500 |
Week of July 28 2008 | $2.63 | $2.71 | $2.39 | $2.42 | 296,157,500 |
Week of July 21 2008 | $2.85 | $3.29 | $2.59 | $2.63 | 329,238,200 |
Week of July 14 2008 | $2.59 | $2.92 | $2.26 | $2.83 | 325,736,600 |
Daily pricing data for Ford Motor dates back to 6/1/1972, and may be incomplete.
