The closing price for Ford Motor (F) between 2008 and 2010 was $8.64, on December 31, 2010. It was up 149.5% in that time. The latest price is $12.83.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
Week of December 27 2010 | $8.60 | $8.68 | $8.54 | $8.64 | 128,146,500 |
Week of December 20 2010 | $8.67 | $8.76 | $8.55 | $8.63 | 134,816,800 |
Week of December 13 2010 | $8.56 | $8.67 | $8.41 | $8.64 | 243,386,600 |
Week of December 06 2010 | $8.57 | $8.70 | $8.41 | $8.61 | 313,571,500 |
Week of November 29 2010 | $8.29 | $8.67 | $8.14 | $8.64 | 383,923,300 |
Week of November 22 2010 | $8.36 | $8.51 | $8.03 | $8.28 | 286,262,900 |
Week of November 15 2010 | $8.65 | $8.96 | $8.14 | $8.37 | 982,759,700 |
Week of November 08 2010 | $8.42 | $8.60 | $8.17 | $8.38 | 587,244,800 |
Week of November 01 2010 | $7.37 | $8.36 | $7.28 | $8.34 | 631,736,300 |
Week of October 25 2010 | $7.23 | $7.44 | $7.16 | $7.27 | 477,212,200 |
Week of October 18 2010 | $7.07 | $7.28 | $6.78 | $7.18 | 303,635,000 |
Week of October 11 2010 | $7.06 | $7.22 | $6.95 | $7.10 | 297,272,900 |
Week of October 04 2010 | $6.47 | $7.06 | $6.45 | $7.03 | 388,361,500 |
Week of September 27 2010 | $6.47 | $6.48 | $6.23 | $6.31 | 213,928,100 |
Week of September 20 2010 | $6.46 | $6.56 | $6.25 | $6.46 | 251,597,200 |
Week of September 13 2010 | $6.14 | $6.45 | $6.05 | $6.42 | 340,927,800 |
Week of September 06 2010 | $6.18 | $6.21 | $5.99 | $6.06 | 169,674,600 |
Week of August 30 2010 | $5.96 | $6.24 | $5.73 | $6.21 | 285,812,500 |
Week of August 23 2010 | $6.09 | $6.12 | $5.63 | $5.95 | 327,839,000 |
Week of August 16 2010 | $6.15 | $6.37 | $5.97 | $6.05 | 286,443,300 |
Week of August 09 2010 | $6.75 | $6.75 | $6.12 | $6.25 | 267,122,600 |
Week of August 02 2010 | $6.72 | $6.81 | $6.57 | $6.71 | 359,481,700 |
Week of July 26 2010 | $6.59 | $6.78 | $6.47 | $6.57 | 450,845,500 |
Week of July 19 2010 | $5.88 | $6.56 | $5.78 | $6.54 | 434,329,700 |
Week of July 12 2010 | $5.58 | $6.13 | $5.57 | $5.83 | 363,254,600 |
Daily pricing data for Ford Motor dates back to 6/1/1972, and may be incomplete.
