The closing price for Ford Motor (F) in 2010 was $8.98, on December 31, 2010. It was up 65.1% for the year. The latest price is $9.40.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2010 | $8.91 | $9.00 | $8.89 | $8.98 | 22,417,600 |
December 30 2010 | $8.95 | $9.02 | $8.91 | $8.93 | 24,055,100 |
December 29 2010 | $8.92 | $8.99 | $8.91 | $8.96 | 25,556,700 |
December 28 2010 | $9.00 | $9.02 | $8.91 | $8.95 | 28,413,200 |
December 27 2010 | $8.95 | $9.03 | $8.88 | $9.03 | 27,703,900 |
December 23 2010 | $9.04 | $9.06 | $8.96 | $8.98 | 25,730,100 |
December 22 2010 | $9.10 | $9.11 | $9.02 | $9.09 | 31,602,700 |
December 21 2010 | $9.04 | $9.10 | $9.01 | $9.09 | 35,604,000 |
December 20 2010 | $9.02 | $9.04 | $8.90 | $9.02 | 41,880,000 |
December 17 2010 | $8.97 | $9.02 | $8.92 | $8.99 | 51,948,100 |
December 16 2010 | $8.84 | $8.97 | $8.80 | $8.97 | 49,567,600 |
December 15 2010 | $8.76 | $8.91 | $8.75 | $8.85 | 44,901,200 |
December 14 2010 | $8.83 | $8.87 | $8.77 | $8.79 | 43,070,000 |
December 13 2010 | $8.91 | $8.95 | $8.81 | $8.81 | 53,899,700 |
December 10 2010 | $8.92 | $8.97 | $8.91 | $8.95 | 38,196,000 |
December 09 2010 | $9.00 | $9.02 | $8.91 | $8.97 | 47,280,900 |
December 08 2010 | $8.91 | $8.95 | $8.75 | $8.93 | 106,700,000 |
December 07 2010 | $9.05 | $9.05 | $8.85 | $8.86 | 64,104,300 |
December 06 2010 | $8.91 | $8.98 | $8.84 | $8.91 | 57,290,300 |
December 03 2010 | $8.90 | $9.00 | $8.88 | $8.99 | 67,399,500 |
December 02 2010 | $8.95 | $9.02 | $8.90 | $8.98 | 82,484,500 |
December 01 2010 | $8.69 | $8.83 | $8.64 | $8.81 | 100,724,400 |
November 30 2010 | $8.52 | $8.56 | $8.47 | $8.53 | 71,737,400 |
November 29 2010 | $8.62 | $8.62 | $8.49 | $8.59 | 61,577,500 |
November 26 2010 | $8.46 | $8.66 | $8.43 | $8.61 | 31,557,200 |
Daily pricing data for Ford Motor dates back to 6/1/1972, and may be incomplete.
