The closing price for Ford Motor (F) in November 2011 was $5.67, on November 30, 2011. It was down 6.4% for the month. The latest price is $9.90.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
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 |
November 23 2011 | $5.33 | $5.37 | $5.26 | $5.26 | 44,958,400 |
November 22 2011 | $5.36 | $5.43 | $5.30 | $5.40 | 43,750,700 |
November 21 2011 | $5.34 | $5.41 | $5.24 | $5.38 | 60,890,100 |
November 18 2011 | $5.50 | $5.51 | $5.39 | $5.40 | 44,422,000 |
November 17 2011 | $5.64 | $5.65 | $5.39 | $5.44 | 69,670,700 |
November 16 2011 | $5.78 | $5.79 | $5.62 | $5.65 | 49,001,300 |
November 15 2011 | $5.85 | $5.89 | $5.79 | $5.82 | 43,972,900 |
November 14 2011 | $5.95 | $5.98 | $5.87 | $5.90 | 30,530,100 |
November 11 2011 | $5.97 | $5.98 | $5.91 | $5.96 | 32,872,400 |
November 10 2011 | $5.98 | $5.99 | $5.83 | $5.88 | 50,555,200 |
November 09 2011 | $5.99 | $6.09 | $5.87 | $5.91 | 72,026,000 |
November 08 2011 | $6.03 | $6.25 | $5.98 | $6.21 | 60,893,400 |
November 07 2011 | $5.99 | $6.05 | $5.92 | $6.00 | 39,924,300 |
November 04 2011 | $6.04 | $6.09 | $5.95 | $6.03 | 43,133,100 |
November 03 2011 | $6.04 | $6.09 | $5.90 | $6.06 | 57,802,200 |
November 02 2011 | $6.02 | $6.04 | $5.91 | $5.97 | 52,759,200 |
November 01 2011 | $6.06 | $6.09 | $5.90 | $5.93 | 108,235,700 |
Daily pricing data for Ford Motor dates back to 6/1/1972, and may be incomplete.
