The closing price for Ford Motor (F) between 2008 and 2011 was $5.41, on December 30, 2011. It was up 59.9% in that time. The latest price is $13.40.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
Week of December 26 2011 | $5.46 | $5.52 | $5.24 | $5.41 | 120,022,700 |
Week of December 19 2011 | $5.15 | $5.53 | $5.02 | $5.50 | 217,442,500 |
Week of December 12 2011 | $5.46 | $5.55 | $5.08 | $5.15 | 254,505,900 |
Week of December 05 2011 | $5.61 | $5.74 | $4.95 | $5.54 | 281,758,500 |
Week of November 28 2011 | $5.10 | $5.58 | $4.98 | $5.48 | 293,969,000 |
Week of November 21 2011 | $5.02 | $5.10 | $4.90 | $4.90 | 169,717,700 |
Week of November 14 2011 | $5.59 | $5.61 | $5.06 | $5.08 | 237,597,000 |
Week of November 07 2011 | $5.63 | $5.87 | $5.48 | $5.60 | 256,271,300 |
Week of October 31 2011 | $5.93 | $5.99 | $5.54 | $5.66 | 303,670,600 |
Week of October 24 2011 | $6.19 | $6.36 | $5.80 | $6.03 | 498,604,400 |
Week of October 17 2011 | $5.88 | $6.19 | $5.66 | $6.16 | 338,811,600 |
Week of October 10 2011 | $5.49 | $5.93 | $5.48 | $5.81 | 316,464,700 |
Week of October 03 2011 | $4.85 | $5.63 | $4.55 | $5.37 | 447,136,100 |
Week of September 26 2011 | $5.01 | $5.20 | $4.85 | $4.86 | 272,386,700 |
Week of September 19 2011 | $5.20 | $5.35 | $4.68 | $4.96 | 328,151,900 |
Week of September 12 2011 | $4.96 | $5.37 | $4.95 | $5.34 | 274,069,600 |
Week of September 05 2011 | $5.04 | $5.35 | $5.02 | $5.05 | 225,627,700 |
Week of August 29 2011 | $5.35 | $5.68 | $5.16 | $5.24 | 294,538,600 |
Week of August 22 2011 | $5.22 | $5.39 | $4.93 | $5.23 | 288,132,300 |
Week of August 15 2011 | $5.67 | $5.75 | $4.98 | $5.02 | 326,224,700 |
Week of August 08 2011 | $5.04 | $5.68 | $4.96 | $5.56 | 693,570,200 |
Week of August 01 2011 | $6.41 | $6.44 | $5.19 | $5.45 | 590,857,400 |
Week of July 25 2011 | $6.55 | $6.75 | $6.03 | $6.14 | 406,814,900 |
Week of July 18 2011 | $6.54 | $6.70 | $6.35 | $6.69 | 223,614,300 |
Week of July 11 2011 | $6.85 | $6.88 | $6.53 | $6.58 | 250,670,900 |
Daily pricing data for Ford Motor dates back to 6/1/1972, and may be incomplete.