The closing price for Ford Motor (F) in 2011 was $5.95, on December 30, 2011. It was down 36.8% for the year. The latest price is $10.39.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2011 | $5.88 | $5.96 | $5.86 | $5.95 | 26,815,800 |
December 29 2011 | $5.83 | $5.94 | $5.80 | $5.90 | 34,317,000 |
December 28 2011 | $5.98 | $5.99 | $5.76 | $5.81 | 33,445,100 |
December 27 2011 | $6.01 | $6.07 | $5.95 | $5.97 | 25,444,800 |
December 23 2011 | $6.07 | $6.08 | $5.96 | $6.05 | 26,953,000 |
December 22 2011 | $5.96 | $6.07 | $5.89 | $6.04 | 43,983,100 |
December 21 2011 | $5.74 | $5.93 | $5.71 | $5.89 | 56,203,100 |
December 20 2011 | $5.64 | $5.74 | $5.62 | $5.71 | 45,235,100 |
December 19 2011 | $5.66 | $5.74 | $5.52 | $5.54 | 45,068,200 |
December 16 2011 | $5.70 | $5.75 | $5.61 | $5.66 | 45,962,300 |
December 15 2011 | $5.70 | $5.76 | $5.63 | $5.66 | 46,636,200 |
December 14 2011 | $5.71 | $5.75 | $5.58 | $5.61 | 53,224,300 |
December 13 2011 | $6.03 | $6.10 | $5.72 | $5.79 | 67,905,600 |
December 12 2011 | $6.01 | $6.02 | $5.90 | $5.99 | 40,777,500 |
December 09 2011 | $6.04 | $6.14 | $6.01 | $6.09 | 48,326,600 |
December 08 2011 | $6.06 | $6.14 | $5.44 | $5.94 | 82,552,300 |
December 07 2011 | $6.08 | $6.16 | $6.01 | $6.12 | 45,168,800 |
December 06 2011 | $6.13 | $6.18 | $6.08 | $6.11 | 39,786,100 |
December 05 2011 | $6.17 | $6.31 | $6.09 | $6.14 | 65,924,700 |
December 02 2011 | $5.96 | $6.13 | $5.94 | $6.02 | 67,252,600 |
December 01 2011 | $5.81 | $5.97 | $5.75 | $5.85 | 61,397,000 |
November 30 2011 | $5.71 | $5.86 | $5.62 | $5.86 | 66,922,300 |
November 29 2011 | $5.54 | $5.60 | $5.48 | $5.52 | 40,443,800 |
November 28 2011 | $5.61 | $5.63 | $5.47 | $5.53 | 57,953,300 |
November 25 2011 | $5.42 | $5.50 | $5.39 | $5.39 | 20,118,500 |
Daily pricing data for Ford Motor dates back to 6/1/1972, and may be incomplete.
