The closing price for Ford Motor (F) in 2009 was $5.53, on December 31, 2009. It was up 334.8% for the year. The latest price is $9.99.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2009 | $5.55 | $5.56 | $5.48 | $5.53 | 31,253,700 |
December 30 2009 | $5.55 | $5.57 | $5.46 | $5.52 | 46,699,600 |
December 29 2009 | $5.67 | $5.69 | $5.57 | $5.59 | 40,821,600 |
December 28 2009 | $5.62 | $5.73 | $5.61 | $5.64 | 53,979,900 |
December 24 2009 | $5.62 | $5.64 | $5.56 | $5.60 | 24,895,700 |
December 23 2009 | $5.53 | $5.59 | $5.49 | $5.57 | 64,815,000 |
December 22 2009 | $5.41 | $5.47 | $5.36 | $5.47 | 50,860,300 |
December 21 2009 | $5.40 | $5.41 | $5.32 | $5.34 | 53,335,700 |
December 18 2009 | $5.28 | $5.38 | $5.23 | $5.35 | 88,033,100 |
December 17 2009 | $5.24 | $5.28 | $5.15 | $5.19 | 55,724,600 |
December 16 2009 | $5.22 | $5.33 | $5.20 | $5.24 | 71,460,500 |
December 15 2009 | $4.99 | $5.23 | $4.99 | $5.19 | 109,417,900 |
December 14 2009 | $4.97 | $5.03 | $4.96 | $5.02 | 37,983,700 |
December 11 2009 | $5.02 | $5.03 | $4.96 | $4.97 | 63,474,700 |
December 10 2009 | $4.94 | $5.02 | $4.92 | $5.00 | 63,643,700 |
December 09 2009 | $4.90 | $4.98 | $4.86 | $4.90 | 52,852,400 |
December 08 2009 | $4.90 | $4.91 | $4.84 | $4.87 | 57,473,000 |
December 07 2009 | $4.92 | $4.97 | $4.86 | $4.92 | 41,476,300 |
December 04 2009 | $5.03 | $5.05 | $4.85 | $4.94 | 79,533,500 |
December 03 2009 | $5.00 | $5.03 | $4.91 | $4.94 | 57,935,400 |
December 02 2009 | $4.94 | $5.01 | $4.92 | $4.98 | 63,656,600 |
December 01 2009 | $4.98 | $5.01 | $4.87 | $4.91 | 104,011,700 |
November 30 2009 | $4.85 | $4.93 | $4.79 | $4.91 | 58,900,100 |
November 27 2009 | $4.70 | $4.87 | $4.64 | $4.82 | 42,184,800 |
November 25 2009 | $4.90 | $4.92 | $4.84 | $4.87 | 26,922,600 |
Daily pricing data for Ford Motor dates back to 6/1/1972, and may be incomplete.
