The lowest closing price for Ford Motor (F) in 2008 was $0.65, on November 19, 2008. It was down 66% for the year. The latest price is $13.28.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2008 | $1.18 | $1.18 | $1.13 | $1.18 | 39,759,600 |
December 30 2008 | $1.20 | $1.20 | $1.13 | $1.18 | 39,225,700 |
December 29 2008 | $1.24 | $1.26 | $1.09 | $1.14 | 46,999,500 |
December 26 2008 | $1.15 | $1.21 | $1.14 | $1.18 | 40,768,200 |
December 24 2008 | $1.14 | $1.16 | $1.06 | $1.09 | 37,139,100 |
December 23 2008 | $1.28 | $1.29 | $1.10 | $1.13 | 103,725,200 |
December 22 2008 | $1.49 | $1.49 | $1.31 | $1.33 | 67,578,200 |
December 19 2008 | $1.65 | $1.67 | $1.41 | $1.52 | 143,907,300 |
December 18 2008 | $1.62 | $1.62 | $1.38 | $1.46 | 108,792,100 |
December 17 2008 | $1.61 | $1.63 | $1.58 | $1.62 | 52,036,400 |
December 16 2008 | $1.67 | $1.67 | $1.59 | $1.61 | 59,928,300 |
December 15 2008 | $1.64 | $1.67 | $1.58 | $1.64 | 69,622,800 |
December 12 2008 | $1.13 | $1.65 | $1.09 | $1.56 | 210,854,400 |
December 11 2008 | $1.60 | $1.62 | $1.45 | $1.49 | 92,690,800 |
December 10 2008 | $1.74 | $1.76 | $1.55 | $1.67 | 141,141,500 |
December 09 2008 | $1.69 | $1.71 | $1.55 | $1.66 | 137,306,000 |
December 08 2008 | $1.65 | $1.82 | $1.45 | $1.74 | 268,029,900 |
December 05 2008 | $1.39 | $1.48 | $1.35 | $1.40 | 98,880,500 |
December 04 2008 | $1.45 | $1.52 | $1.29 | $1.37 | 140,900,800 |
December 03 2008 | $1.43 | $1.53 | $1.38 | $1.47 | 152,252,100 |
December 02 2008 | $1.39 | $1.49 | $1.33 | $1.39 | 198,296,700 |
December 01 2008 | $1.54 | $1.55 | $1.04 | $1.31 | 291,750,200 |
November 28 2008 | $1.27 | $1.41 | $1.19 | $1.38 | 118,416,200 |
November 26 2008 | $0.88 | $1.15 | $0.87 | $1.11 | 172,837,700 |
November 25 2008 | $0.87 | $0.88 | $0.81 | $0.85 | 79,911,700 |
Daily pricing data for Ford Motor dates back to 6/1/1972, and may be incomplete.
