The lowest closing price for Ford Motor (F) in 2011 was $4.82, on October 3, 2011. It was down 36.8% for the year. The latest price is $13.28.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2011 | $5.47 | $5.55 | $5.45 | $5.53 | 26,815,800 |
December 29 2011 | $5.43 | $5.53 | $5.40 | $5.49 | 34,317,000 |
December 28 2011 | $5.57 | $5.58 | $5.37 | $5.41 | 33,445,100 |
December 27 2011 | $5.59 | $5.65 | $5.53 | $5.56 | 25,444,800 |
December 23 2011 | $5.65 | $5.66 | $5.55 | $5.63 | 26,953,000 |
December 22 2011 | $5.55 | $5.65 | $5.48 | $5.63 | 43,983,100 |
December 21 2011 | $5.34 | $5.52 | $5.31 | $5.48 | 56,203,100 |
December 20 2011 | $5.25 | $5.34 | $5.24 | $5.31 | 45,235,100 |
December 19 2011 | $5.27 | $5.34 | $5.14 | $5.15 | 45,068,200 |
December 16 2011 | $5.31 | $5.35 | $5.23 | $5.27 | 45,962,300 |
December 15 2011 | $5.30 | $5.36 | $5.24 | $5.27 | 46,636,200 |
December 14 2011 | $5.31 | $5.35 | $5.20 | $5.22 | 53,224,300 |
December 13 2011 | $5.62 | $5.68 | $5.33 | $5.39 | 67,905,600 |
December 12 2011 | $5.59 | $5.60 | $5.49 | $5.58 | 40,777,500 |
December 09 2011 | $5.63 | $5.72 | $5.59 | $5.67 | 48,326,600 |
December 08 2011 | $5.64 | $5.72 | $5.06 | $5.53 | 82,552,300 |
December 07 2011 | $5.66 | $5.74 | $5.60 | $5.70 | 45,168,800 |
December 06 2011 | $5.71 | $5.76 | $5.66 | $5.68 | 39,786,100 |
December 05 2011 | $5.74 | $5.87 | $5.67 | $5.71 | 65,924,700 |
December 02 2011 | $5.55 | $5.71 | $5.53 | $5.61 | 67,252,600 |
December 01 2011 | $5.41 | $5.56 | $5.35 | $5.45 | 61,397,000 |
November 30 2011 | $5.31 | $5.45 | $5.23 | $5.45 | 66,922,300 |
November 29 2011 | $5.16 | $5.21 | $5.10 | $5.14 | 40,443,800 |
November 28 2011 | $5.22 | $5.24 | $5.09 | $5.14 | 57,953,300 |
November 25 2011 | $5.05 | $5.12 | $5.02 | $5.02 | 20,118,500 |
Daily pricing data for Ford Motor dates back to 6/1/1972, and may be incomplete.
