F: Ford Motor Company Historical Data

1991 Historical Chart

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011 2010 2009 2008 2007 2006 2005 2004 2003 2002 2001 2000 1999 1998 1997 1996 1995 1994 1993 1992 1991 1990 1989 1988

Average

OPEN 5.6381

CLOSE 5.6383

Low

LOW 4.3

High

HIGH 6.94

DATE	OPEN	HIGH	LOW	CLOSE
01/02/1991	4.89	4.92	4.66	4.82
01/03/1991	4.82	4.89	4.78	4.78
01/04/1991	4.78	4.92	4.78	4.87
01/07/1991	4.82	4.82	4.69	4.69
01/08/1991	4.69	4.76	4.66	4.69
01/09/1991	4.69	4.85	4.62	4.62
01/10/1991	4.62	4.78	4.59	4.71
01/11/1991	4.71	4.76	4.66	4.69
01/14/1991	4.69	4.71	4.59	4.64
01/15/1991	4.66	4.73	4.66	4.71
01/16/1991	4.71	4.78	4.69	4.76
01/17/1991	4.85	5.15	4.85	4.87
01/18/1991	4.87	4.94	4.8	4.94
01/21/1991	4.89	4.89	4.85	4.87
01/22/1991	4.87	4.94	4.85	4.89
01/23/1991	4.89	5.1	4.87	5.08
01/24/1991	4.99	4.99	4.87	4.92
01/25/1991	4.92	4.92	4.78	4.82
01/28/1991	4.82	4.89	4.78	4.82
01/29/1991	4.82	4.92	4.78	4.92
01/30/1991	4.92	5.12	4.89	5.12
01/31/1991	5.12	5.15	5.08	5.15
02/01/1991	5.22	5.42	5.22	5.24
02/04/1991	5.38	5.54	5.38	5.44
02/05/1991	5.42	5.42	5.28	5.4
02/06/1991	5.4	5.49	5.31	5.47
02/07/1991	5.47	5.77	5.42	5.49
02/08/1991	5.49	5.72	5.47	5.7
02/11/1991	5.7	6	5.7	5.97
02/12/1991	5.97	6	5.7	5.72
02/13/1991	5.72	5.74	5.58	5.65
02/14/1991	5.65	5.67	5.49	5.61
02/15/1991	5.67	5.88	5.67	5.77
02/19/1991	5.77	5.77	5.63	5.63
02/20/1991	5.58	5.58	5.44	5.47
02/21/1991	5.47	5.51	5.42	5.44
02/22/1991	5.44	5.47	5.4	5.42
02/25/1991	5.42	5.51	5.42	5.51
02/26/1991	5.47	5.47	5.35	5.42
02/27/1991	5.42	5.65	5.42	5.61
02/28/1991	5.84	6.04	5.84	6
03/01/1991	6	6.16	5.88	6.11
03/04/1991	6.11	6.16	6.07	6.09
03/05/1991	6.09	6.27	6.09	6.25
03/06/1991	6.25	6.41	6.25	6.27
03/07/1991	6.27	6.34	6.27	6.27
03/08/1991	6.27	6.34	6.2	6.25
03/11/1991	6.25	6.27	6.16	6.2
03/12/1991	6.2	6.29	6.16	6.2
03/13/1991	6.2	6.32	6.18	6.27
03/14/1991	6.27	6.43	6.2	6.29
03/15/1991	6.29	6.36	6.27	6.34
03/18/1991	6.34	6.48	6.29	6.39
03/19/1991	6.25	6.25	6.16	6.18
03/20/1991	6.18	6.23	6.02	6.04
03/21/1991	6.04	6.13	5.9	5.9
03/22/1991	5.93	6.07	5.93	6.02
03/25/1991	6.02	6.09	6	6.02
03/26/1991	6.02	6.18	5.97	6.16
03/27/1991	6.16	6.2	6.04	6.07
03/28/1991	6.07	6.09	5.95	5.95
04/01/1991	5.95	5.95	5.79	5.84
04/02/1991	5.84	5.97	5.84	5.95
04/03/1991	5.95	6.04	5.88	5.9
04/04/1991	5.9	5.95	5.77	5.81
04/05/1991	5.81	5.86	5.7	5.7
04/08/1991	5.7	5.77	5.63	5.72
04/09/1991	5.74	5.84	5.74	5.81
04/10/1991	5.81	5.93	5.79	5.86
04/11/1991	5.86	5.93	5.79	5.86
04/12/1991	5.86	5.9	5.74	5.79
04/15/1991	5.79	5.86	5.77	5.81
04/16/1991	5.81	5.9	5.74	5.9
04/17/1991	5.9	5.97	5.84	5.97
04/18/1991	5.97	6.23	5.95	6.2
04/19/1991	6.2	6.32	6.11	6.23
04/22/1991	6.23	6.27	6	6
04/23/1991	6.02	6.09	6.02	6.07
04/24/1991	6.07	6.11	6	6.11
04/25/1991	6.11	6.23	6.02	6.02
04/26/1991	6.02	6.02	5.86	6
04/29/1991	6	6.02	5.86	5.86
04/30/1991	5.86	6.07	5.84	5.97
05/01/1991	5.97	6.16	5.95	6.16
05/02/1991	6.16	6.16	6.09	6.16
05/03/1991	6.16	6.36	6.13	6.29
05/06/1991	6.27	6.27	6.11	6.13
05/07/1991	6.13	6.16	6.02	6.02
05/08/1991	6.02	6.04	5.88	5.97
05/09/1991	6	6.11	6	6.07
05/10/1991	6.07	6.13	5.95	6
05/13/1991	6	6.04	5.9	5.97
05/14/1991	5.95	5.95	5.84	5.84
05/15/1991	5.84	5.88	5.77	5.86
05/16/1991	5.86	5.93	5.86	5.9
05/17/1991	5.9	5.9	5.79	5.88
05/20/1991	5.88	5.9	5.81	5.86
05/21/1991	5.86	5.97	5.86	5.95
05/22/1991	5.95	6.04	5.95	6.02
05/23/1991	6.02	6.09	5.97	6.02
05/24/1991	6.02	6.16	6.02	6.13
05/28/1991	6.18	6.39	6.18	6.36
05/29/1991	6.41	6.66	6.41	6.59
05/30/1991	6.59	6.71	6.55	6.59
05/31/1991	6.59	6.8	6.55	6.78
06/03/1991	6.75	6.75	6.66	6.73
06/04/1991	6.73	6.78	6.59	6.69
06/05/1991	6.69	6.69	6.52	6.57
06/06/1991	6.57	6.64	6.57	6.59
06/07/1991	6.59	6.59	6.46	6.46
06/10/1991	6.46	6.48	6.29	6.29
06/11/1991	6.34	6.62	6.34	6.57
06/12/1991	6.55	6.55	6.43	6.48
06/13/1991	6.48	6.5	6.41	6.46
06/14/1991	6.5	6.78	6.5	6.78
06/17/1991	6.78	6.8	6.71	6.73
06/18/1991	6.73	6.87	6.73	6.8
06/19/1991	6.78	6.78	6.69	6.73
06/20/1991	6.73	6.75	6.66	6.75
06/21/1991	6.75	6.94	6.75	6.94
06/24/1991	6.85	6.85	6.73	6.73
06/25/1991	6.73	6.8	6.66	6.73
06/26/1991	6.73	6.73	6.57	6.69
06/27/1991	6.71	6.8	6.71	6.78
06/28/1991	6.75	6.75	6.57	6.62
07/01/1991	6.66	6.78	6.66	6.73
07/02/1991	6.73	6.82	6.71	6.75
07/03/1991	6.69	6.69	6.59	6.59
07/05/1991	6.59	6.62	6.52	6.55
07/08/1991	6.55	6.62	6.46	6.62
07/09/1991	6.62	6.62	6.39	6.43
07/10/1991	6.43	6.55	6.41	6.46
07/11/1991	6.46	6.52	6.43	6.43
07/12/1991	6.46	6.59	6.46	6.55
07/15/1991	6.55	6.55	6.36	6.36
07/16/1991	6.36	6.43	6.34	6.43
07/17/1991	6.43	6.5	6.41	6.41
07/18/1991	6.41	6.41	6.29	6.41
07/19/1991	6.41	6.41	6.29	6.36
07/22/1991	6.36	6.41	6.25	6.32
07/23/1991	6.32	6.34	6.23	6.27
07/24/1991	6.27	6.32	6.2	6.2
07/25/1991	6.2	6.32	6.13	6.29
07/26/1991	6.29	6.32	6.2	6.2
07/29/1991	6.16	6.16	6	6.04
07/30/1991	6.04	6.16	6.02	6.16
07/31/1991	6.16	6.2	6.11	6.16
08/01/1991	6.16	6.16	6.04	6.04
08/02/1991	6.04	6.09	5.95	5.97
08/05/1991	5.97	6.02	5.84	5.88
08/06/1991	5.88	6.02	5.84	6
08/07/1991	6	6.04	5.95	5.97
08/08/1991	5.97	6.02	5.84	5.88
08/09/1991	5.88	5.88	5.63	5.7
08/12/1991	5.7	5.77	5.65	5.72
08/13/1991	5.74	5.95	5.74	5.84
08/14/1991	5.84	5.9	5.81	5.84
08/15/1991	5.84	5.84	5.74	5.74
08/16/1991	5.74	5.77	5.65	5.67
08/19/1991	5.56	5.56	5.38	5.49
08/20/1991	5.49	5.63	5.42	5.44
08/21/1991	5.54	5.79	5.54	5.74
08/22/1991	5.74	5.79	5.54	5.54
08/23/1991	5.54	5.88	5.54	5.88
08/26/1991	5.88	5.88	5.74	5.79
08/27/1991	5.77	5.77	5.65	5.7
08/28/1991	5.7	5.84	5.61	5.77
08/29/1991	5.77	5.86	5.77	5.81
08/30/1991	5.81	5.86	5.67	5.72
09/03/1991	5.72	5.77	5.61	5.7
09/04/1991	5.7	5.72	5.54	5.56
09/05/1991	5.56	5.65	5.56	5.58
09/06/1991	5.58	5.65	5.54	5.56
09/09/1991	5.56	5.63	5.51	5.61
09/10/1991	5.61	5.61	5.51	5.56
09/11/1991	5.56	5.61	5.49	5.61
09/12/1991	5.61	5.61	5.47	5.61
09/13/1991	5.61	5.61	5.49	5.51
09/16/1991	5.51	5.54	5.47	5.49
09/17/1991	5.49	5.51	5.42	5.49
09/18/1991	5.49	5.49	5.42	5.49
09/19/1991	5.49	5.58	5.44	5.56
09/20/1991	5.56	5.56	5.42	5.42
09/23/1991	5.42	5.44	5.35	5.38
09/24/1991	5.38	5.42	5.33	5.42
09/25/1991	5.42	5.47	5.35	5.4
09/26/1991	5.4	5.63	5.35	5.56
09/27/1991	5.56	5.63	5.49	5.54
09/30/1991	5.54	5.56	5.47	5.51
10/01/1991	5.51	5.56	5.49	5.49
10/02/1991	5.49	5.51	5.44	5.44
10/03/1991	5.44	5.56	5.44	5.51
10/04/1991	5.56	5.7	5.56	5.7
10/07/1991	5.7	5.79	5.63	5.7
10/08/1991	5.65	5.65	5.56	5.63
10/09/1991	5.61	5.61	5.47	5.49
10/10/1991	5.49	5.58	5.4	5.56
10/11/1991	5.56	5.56	5.47	5.51
10/14/1991	5.51	5.54	5.44	5.49
10/15/1991	5.49	5.49	5.4	5.42
10/16/1991	5.42	5.42	5.33	5.38
10/17/1991	5.38	5.4	5.31	5.38
10/18/1991	5.38	5.42	5.35	5.38
10/21/1991	5.38	5.38	5.28	5.33
10/22/1991	5.33	5.4	5.26	5.26
10/23/1991	5.26	5.28	5.05	5.05
10/24/1991	5.05	5.05	4.94	4.94
10/25/1991	4.96	5.12	4.96	5.1
10/28/1991	5.05	5.05	4.99	5.01
10/29/1991	5.01	5.03	4.94	4.99
10/30/1991	4.99	5.1	4.99	5.01
10/31/1991	5.01	5.03	4.96	4.99
11/01/1991	4.99	5.05	4.94	5.01
11/04/1991	4.99	4.99	4.89	4.92
11/05/1991	4.92	4.94	4.78	4.82
11/06/1991	4.82	5.05	4.82	4.87
11/07/1991	4.87	4.89	4.82	4.85
11/08/1991	4.85	4.89	4.78	4.8
11/11/1991	4.8	4.8	4.59	4.62
11/12/1991	4.62	4.78	4.59	4.73
11/13/1991	4.73	4.8	4.64	4.69
11/14/1991	4.69	4.73	4.64	4.73
11/15/1991	4.73	4.8	4.62	4.62
11/18/1991	4.62	4.66	4.59	4.66
11/19/1991	4.64	4.64	4.55	4.62
11/20/1991	4.62	4.66	4.46	4.48
11/21/1991	4.48	4.59	4.41	4.59
11/22/1991	4.59	4.64	4.46	4.53
11/25/1991	4.53	4.53	4.41	4.46
11/26/1991	4.46	4.48	4.34	4.43
11/27/1991	4.43	4.46	4.41	4.41
11/29/1991	4.41	4.46	4.37	4.41
12/02/1991	4.34	4.53	4.34	4.48
12/03/1991	4.46	4.55	4.43	4.53
12/04/1991	4.5	4.55	4.39	4.41
12/05/1991	4.41	4.5	4.37	4.37
12/06/1991	4.32	4.46	4.3	4.41
12/09/1991	4.41	4.43	4.32	4.37
12/10/1991	4.34	4.46	4.32	4.43
12/11/1991	4.41	4.48	4.32	4.43
12/12/1991	4.5	4.62	4.48	4.59
12/13/1991	4.69	4.71	4.5	4.66
12/16/1991	4.64	4.69	4.5	4.53
12/17/1991	4.55	4.59	4.5	4.55
12/18/1991	4.53	4.57	4.48	4.57
12/19/1991	4.53	4.55	4.43	4.48
12/20/1991	4.64	4.64	4.53	4.64
12/23/1991	4.62	5.15	4.62	5.12
12/24/1991	5.24	5.28	5.12	5.17
12/26/1991	5.19	5.26	5.12	5.22
12/27/1991	5.22	5.24	5.1	5.1
12/30/1991	5.05	5.19	4.99	5.19
12/31/1991	5.17	5.26	5.03	5.17

Menu

Create your free account now!

F: Ford Motor Company Historical Data

1991 Historical Chart

Average

Low

High