The closing price for Ford Motor (F) in August 2011 was $5.95, on August 31, 2011. It was down 12.8% for the month. The latest price is $9.90.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
August 31 2011 | $5.90 | $6.05 | $5.87 | $5.95 | 69,283,600 |
August 30 2011 | $5.82 | $5.86 | $5.69 | $5.82 | 50,345,100 |
August 29 2011 | $5.69 | $5.86 | $5.68 | $5.85 | 48,857,900 |
August 26 2011 | $5.45 | $5.63 | $5.38 | $5.56 | 59,398,700 |
August 25 2011 | $5.63 | $5.74 | $5.47 | $5.50 | 50,166,000 |
August 24 2011 | $5.52 | $5.60 | $5.42 | $5.59 | 53,035,500 |
August 23 2011 | $5.44 | $5.52 | $5.36 | $5.52 | 52,107,600 |
August 22 2011 | $5.56 | $5.56 | $5.25 | $5.36 | 73,424,500 |
August 19 2011 | $5.38 | $5.59 | $5.30 | $5.34 | 87,207,200 |
August 18 2011 | $5.71 | $5.72 | $5.47 | $5.55 | 87,073,500 |
August 17 2011 | $6.07 | $6.10 | $5.84 | $5.94 | 52,262,000 |
August 16 2011 | $6.01 | $6.13 | $5.91 | $6.00 | 53,398,200 |
August 15 2011 | $6.04 | $6.08 | $5.98 | $6.07 | 46,283,800 |
August 12 2011 | $6.04 | $6.05 | $5.89 | $5.92 | 79,279,300 |
August 11 2011 | $5.61 | $5.95 | $5.58 | $5.85 | 114,926,800 |
August 10 2011 | $5.79 | $5.82 | $5.52 | $5.57 | 119,877,300 |
August 09 2011 | $5.62 | $5.86 | $5.42 | $5.84 | 177,330,900 |
August 08 2011 | $5.36 | $5.58 | $5.28 | $5.31 | 202,155,900 |
August 05 2011 | $5.91 | $6.01 | $5.52 | $5.80 | 139,254,200 |
August 04 2011 | $6.15 | $6.16 | $5.76 | $5.81 | 153,368,800 |
August 03 2011 | $6.38 | $6.38 | $6.08 | $6.23 | 127,291,500 |
August 02 2011 | $6.57 | $6.61 | $6.32 | $6.34 | 97,171,100 |
August 01 2011 | $6.82 | $6.85 | $6.53 | $6.61 | 73,771,800 |
Daily pricing data for Ford Motor dates back to 6/1/1972, and may be incomplete.
