The closing price for Ford Motor (F) between 2008 and 2011 was $5.53, on December 30, 2011. It was up 59.9% in that time. The latest price is $12.83.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
Week of December 26 2011 | $5.59 | $5.65 | $5.37 | $5.53 | 120,022,700 |
Week of December 19 2011 | $5.27 | $5.66 | $5.14 | $5.63 | 217,442,500 |
Week of December 12 2011 | $5.59 | $5.68 | $5.20 | $5.27 | 254,505,900 |
Week of December 05 2011 | $5.74 | $5.87 | $5.06 | $5.67 | 281,758,500 |
Week of November 28 2011 | $5.22 | $5.71 | $5.09 | $5.61 | 293,969,000 |
Week of November 21 2011 | $5.14 | $5.22 | $5.02 | $5.02 | 169,717,700 |
Week of November 14 2011 | $5.72 | $5.75 | $5.18 | $5.20 | 237,597,000 |
Week of November 07 2011 | $5.76 | $6.01 | $5.61 | $5.73 | 256,271,300 |
Week of October 31 2011 | $6.07 | $6.13 | $5.67 | $5.80 | 303,670,600 |
Week of October 24 2011 | $6.33 | $6.51 | $5.94 | $6.17 | 498,604,400 |
Week of October 17 2011 | $6.02 | $6.34 | $5.80 | $6.31 | 338,811,600 |
Week of October 10 2011 | $5.62 | $6.07 | $5.61 | $5.95 | 316,464,700 |
Week of October 03 2011 | $4.97 | $5.76 | $4.66 | $5.50 | 447,136,100 |
Week of September 26 2011 | $5.12 | $5.32 | $4.96 | $4.97 | 272,386,700 |
Week of September 19 2011 | $5.32 | $5.48 | $4.79 | $5.07 | 328,151,900 |
Week of September 12 2011 | $5.07 | $5.50 | $5.07 | $5.46 | 274,069,600 |
Week of September 05 2011 | $5.15 | $5.47 | $5.13 | $5.17 | 225,627,700 |
Week of August 29 2011 | $5.47 | $5.81 | $5.28 | $5.36 | 294,538,600 |
Week of August 22 2011 | $5.34 | $5.51 | $5.05 | $5.35 | 288,132,300 |
Week of August 15 2011 | $5.81 | $5.89 | $5.09 | $5.14 | 326,224,700 |
Week of August 08 2011 | $5.15 | $5.82 | $5.08 | $5.69 | 693,570,200 |
Week of August 01 2011 | $6.56 | $6.59 | $5.31 | $5.58 | 590,857,400 |
Week of July 25 2011 | $6.71 | $6.91 | $6.17 | $6.28 | 406,814,900 |
Week of July 18 2011 | $6.70 | $6.86 | $6.50 | $6.85 | 223,614,300 |
Week of July 11 2011 | $7.02 | $7.04 | $6.69 | $6.73 | 250,670,900 |
Daily pricing data for Ford Motor dates back to 6/1/1972, and may be incomplete.
