The closing price for Ford Motor (F) in 2008 was $1.27, on December 31, 2008. It was down 66% for the year. The latest price is $9.99.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2008 | $1.27 | $1.27 | $1.22 | $1.27 | 39,759,600 |
December 30 2008 | $1.29 | $1.29 | $1.22 | $1.27 | 39,225,700 |
December 29 2008 | $1.33 | $1.35 | $1.17 | $1.23 | 46,999,500 |
December 26 2008 | $1.23 | $1.30 | $1.22 | $1.27 | 40,768,200 |
December 24 2008 | $1.22 | $1.24 | $1.14 | $1.17 | 37,139,100 |
December 23 2008 | $1.37 | $1.39 | $1.18 | $1.21 | 103,725,200 |
December 22 2008 | $1.60 | $1.60 | $1.41 | $1.43 | 67,578,200 |
December 19 2008 | $1.77 | $1.80 | $1.52 | $1.63 | 143,907,300 |
December 18 2008 | $1.73 | $1.73 | $1.49 | $1.57 | 108,792,100 |
December 17 2008 | $1.73 | $1.75 | $1.70 | $1.73 | 52,036,400 |
December 16 2008 | $1.80 | $1.80 | $1.71 | $1.73 | 59,928,300 |
December 15 2008 | $1.76 | $1.80 | $1.70 | $1.76 | 69,622,800 |
December 12 2008 | $1.21 | $1.77 | $1.17 | $1.68 | 210,854,400 |
December 11 2008 | $1.72 | $1.73 | $1.56 | $1.60 | 92,690,800 |
December 10 2008 | $1.87 | $1.89 | $1.66 | $1.80 | 141,141,500 |
December 09 2008 | $1.81 | $1.83 | $1.67 | $1.78 | 137,306,000 |
December 08 2008 | $1.77 | $1.96 | $1.55 | $1.87 | 268,029,900 |
December 05 2008 | $1.49 | $1.59 | $1.45 | $1.50 | 98,880,500 |
December 04 2008 | $1.56 | $1.64 | $1.39 | $1.47 | 140,900,800 |
December 03 2008 | $1.54 | $1.64 | $1.48 | $1.57 | 152,252,100 |
December 02 2008 | $1.49 | $1.60 | $1.43 | $1.49 | 198,296,700 |
December 01 2008 | $1.66 | $1.66 | $1.12 | $1.41 | 291,750,200 |
November 28 2008 | $1.36 | $1.51 | $1.28 | $1.49 | 118,416,200 |
November 26 2008 | $0.95 | $1.23 | $0.93 | $1.19 | 172,837,700 |
November 25 2008 | $0.93 | $0.95 | $0.87 | $0.92 | 79,911,700 |
Daily pricing data for Ford Motor dates back to 6/1/1972, and may be incomplete.
