The closing price for Ford Motor (F) between 2006 and 2010 was $8.44, on December 31, 2010. It was up 124.8% in that time. The latest price is $13.41.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 2010 | $8.16 | $8.56 | $8.11 | $8.44 | 1,070,529,800 |
November 2010 | $7.20 | $8.75 | $7.12 | $8.01 | 2,621,318,600 |
October 2010 | $6.15 | $7.27 | $6.09 | $7.10 | 1,521,047,100 |
September 2010 | $5.79 | $6.41 | $5.76 | $6.15 | 1,108,738,500 |
August 2010 | $6.56 | $6.65 | $5.50 | $5.67 | 1,339,522,800 |
July 2010 | $5.14 | $6.62 | $5.04 | $6.42 | 1,740,320,300 |
June 2010 | $5.78 | $6.11 | $4.90 | $5.07 | 1,788,548,000 |
May 2010 | $6.62 | $6.78 | $5.11 | $5.89 | 2,714,125,100 |
April 2010 | $6.45 | $7.32 | $6.20 | $6.54 | 2,545,750,200 |
March 2010 | $5.94 | $7.31 | $5.90 | $6.32 | 3,180,990,000 |
February 2010 | $5.60 | $5.97 | $5.27 | $5.90 | 1,612,414,400 |
January 2010 | $5.11 | $6.10 | $5.05 | $5.45 | 2,556,631,300 |
December 2009 | $4.53 | $5.21 | $4.40 | $5.03 | 1,313,338,600 |
November 2009 | $3.88 | $4.59 | $3.64 | $4.47 | 2,284,758,600 |
October 2009 | $3.61 | $4.01 | $3.32 | $3.52 | 1,469,989,800 |
September 2009 | $3.77 | $3.90 | $3.39 | $3.62 | 1,410,174,900 |
August 2009 | $4.35 | $4.45 | $3.58 | $3.82 | 1,711,751,600 |
July 2009 | $3.08 | $4.02 | $2.63 | $4.02 | 1,857,588,800 |
June 2009 | $2.99 | $3.28 | $2.62 | $3.05 | 1,823,650,100 |
May 2009 | $3.01 | $3.29 | $2.37 | $2.89 | 2,367,699,800 |
April 2009 | $1.29 | $3.01 | $1.21 | $3.01 | 2,468,701,200 |
March 2009 | $0.96 | $1.50 | $0.83 | $1.32 | 963,893,100 |
February 2009 | $0.93 | $1.09 | $0.75 | $1.01 | 574,172,400 |
January 2009 | $1.16 | $1.43 | $0.90 | $0.94 | 1,017,368,400 |
December 2008 | $1.51 | $1.78 | $1.02 | $1.15 | 2,541,585,300 |
Daily pricing data for Ford Motor dates back to 6/1/1972, and may be incomplete.