The closing price for Ford Motor (F) in February 2012 was $6.65, on February 29, 2012. It was down 2.8% for the month. The latest price is $9.90.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
February 29 2012 | $6.60 | $6.74 | $6.58 | $6.65 | 62,093,700 |
February 28 2012 | $6.63 | $6.63 | $6.55 | $6.58 | 30,789,000 |
February 27 2012 | $6.50 | $6.64 | $6.44 | $6.61 | 38,703,400 |
February 24 2012 | $6.68 | $6.69 | $6.55 | $6.57 | 31,399,300 |
February 23 2012 | $6.59 | $6.68 | $6.53 | $6.66 | 36,747,600 |
February 22 2012 | $6.71 | $6.72 | $6.56 | $6.60 | 43,326,000 |
February 21 2012 | $6.84 | $6.85 | $6.69 | $6.73 | 38,409,800 |
February 17 2012 | $6.90 | $6.92 | $6.83 | $6.85 | 30,778,000 |
February 16 2012 | $6.65 | $6.86 | $6.65 | $6.84 | 49,164,400 |
February 15 2012 | $6.70 | $6.75 | $6.62 | $6.65 | 38,174,800 |
February 14 2012 | $6.69 | $6.76 | $6.63 | $6.70 | 39,627,900 |
February 13 2012 | $6.84 | $6.84 | $6.72 | $6.74 | 34,474,400 |
February 10 2012 | $6.72 | $6.80 | $6.64 | $6.68 | 52,505,500 |
February 09 2012 | $6.92 | $6.93 | $6.81 | $6.82 | 52,290,500 |
February 08 2012 | $6.93 | $6.96 | $6.88 | $6.90 | 35,352,500 |
February 07 2012 | $6.95 | $6.97 | $6.89 | $6.92 | 39,413,500 |
February 06 2012 | $6.90 | $6.98 | $6.83 | $6.96 | 46,363,300 |
February 03 2012 | $6.70 | $6.90 | $6.66 | $6.87 | 78,851,200 |
February 02 2012 | $6.66 | $6.68 | $6.55 | $6.59 | 48,347,600 |
February 01 2012 | $6.84 | $6.85 | $6.60 | $6.62 | 71,669,000 |
Daily pricing data for Ford Motor dates back to 6/1/1972, and may be incomplete.
