The closing price for Ford Motor (F) in 2011 was $5.76, on December 30, 2011. It was down 36.8% for the year. The latest price is $9.90.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2011 | $5.69 | $5.77 | $5.67 | $5.76 | 26,815,800 |
December 29 2011 | $5.65 | $5.75 | $5.62 | $5.71 | 34,317,000 |
December 28 2011 | $5.79 | $5.80 | $5.58 | $5.63 | 33,445,100 |
December 27 2011 | $5.82 | $5.87 | $5.76 | $5.78 | 25,444,800 |
December 23 2011 | $5.88 | $5.89 | $5.77 | $5.86 | 26,953,000 |
December 22 2011 | $5.77 | $5.87 | $5.70 | $5.85 | 43,983,100 |
December 21 2011 | $5.55 | $5.75 | $5.53 | $5.70 | 56,203,100 |
December 20 2011 | $5.46 | $5.55 | $5.45 | $5.53 | 45,235,100 |
December 19 2011 | $5.48 | $5.56 | $5.34 | $5.36 | 45,068,200 |
December 16 2011 | $5.52 | $5.56 | $5.44 | $5.48 | 45,962,300 |
December 15 2011 | $5.52 | $5.58 | $5.45 | $5.48 | 46,636,200 |
December 14 2011 | $5.53 | $5.57 | $5.40 | $5.43 | 53,224,300 |
December 13 2011 | $5.84 | $5.91 | $5.54 | $5.61 | 67,905,600 |
December 12 2011 | $5.82 | $5.83 | $5.71 | $5.81 | 40,777,500 |
December 09 2011 | $5.85 | $5.94 | $5.82 | $5.90 | 48,326,600 |
December 08 2011 | $5.86 | $5.94 | $5.26 | $5.75 | 82,552,300 |
December 07 2011 | $5.89 | $5.97 | $5.82 | $5.93 | 45,168,800 |
December 06 2011 | $5.94 | $5.99 | $5.89 | $5.91 | 39,786,100 |
December 05 2011 | $5.97 | $6.11 | $5.90 | $5.94 | 65,924,700 |
December 02 2011 | $5.77 | $5.94 | $5.75 | $5.83 | 67,252,600 |
December 01 2011 | $5.62 | $5.78 | $5.57 | $5.67 | 61,397,000 |
November 30 2011 | $5.53 | $5.67 | $5.44 | $5.67 | 66,922,300 |
November 29 2011 | $5.37 | $5.42 | $5.31 | $5.34 | 40,443,800 |
November 28 2011 | $5.43 | $5.45 | $5.30 | $5.35 | 57,953,300 |
November 25 2011 | $5.25 | $5.32 | $5.22 | $5.22 | 20,118,500 |
Daily pricing data for Ford Motor dates back to 6/1/1972, and may be incomplete.
