The closing price for Ford Motor (F) in September 2009 was $3.86, on September 30, 2009. It was down 4% for the month. The latest price is $9.58.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
September 30 2009 | $4.00 | $4.01 | $3.82 | $3.86 | 95,959,600 |
September 29 2009 | $4.01 | $4.01 | $3.94 | $3.99 | 46,727,700 |
September 28 2009 | $3.94 | $4.01 | $3.92 | $4.01 | 45,883,900 |
September 25 2009 | $3.93 | $3.99 | $3.85 | $3.90 | 61,908,900 |
September 24 2009 | $4.03 | $4.04 | $3.86 | $3.92 | 88,410,600 |
September 23 2009 | $3.85 | $4.06 | $3.84 | $3.94 | 139,234,200 |
September 22 2009 | $3.70 | $3.79 | $3.69 | $3.75 | 55,582,000 |
September 21 2009 | $3.68 | $3.70 | $3.61 | $3.65 | 52,822,200 |
September 18 2009 | $3.74 | $3.78 | $3.71 | $3.71 | 53,331,300 |
September 17 2009 | $3.77 | $3.88 | $3.66 | $3.70 | 103,372,300 |
September 16 2009 | $3.93 | $3.94 | $3.76 | $3.83 | 107,442,600 |
September 15 2009 | $3.95 | $3.98 | $3.85 | $3.85 | 50,771,500 |
September 14 2009 | $3.91 | $3.96 | $3.84 | $3.95 | 34,515,900 |
September 11 2009 | $3.99 | $4.03 | $3.91 | $3.92 | 48,787,900 |
September 10 2009 | $3.98 | $4.00 | $3.93 | $3.98 | 34,041,200 |
September 09 2009 | $3.92 | $4.02 | $3.88 | $3.95 | 47,496,100 |
September 08 2009 | $4.03 | $4.04 | $3.89 | $3.91 | 45,485,800 |
September 04 2009 | $4.01 | $4.04 | $3.89 | $3.98 | 42,539,800 |
September 03 2009 | $3.82 | $4.02 | $3.73 | $4.00 | 87,169,900 |
September 02 2009 | $3.84 | $3.86 | $3.68 | $3.76 | 65,920,200 |
September 01 2009 | $4.02 | $4.16 | $3.81 | $3.87 | 102,771,300 |
Daily pricing data for Ford Motor dates back to 6/1/1972, and may be incomplete.
