F: Ford Motor Company Historical Data

2009 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 5.7737

CLOSE 5.7666

Low

LOW 1.5

High

HIGH 10.37

DATE	OPEN	HIGH	LOW	CLOSE
01/02/2009	2.3	2.49	2.28	2.46
01/05/2009	2.42	2.64	2.31	2.58
01/06/2009	2.64	2.85	2.63	2.76
01/07/2009	2.72	2.82	2.62	2.69
01/08/2009	2.62	2.7	2.5	2.69
01/09/2009	2.63	2.73	2.59	2.63
01/12/2009	2.69	2.69	2.52	2.64
01/13/2009	2.6	2.64	2.42	2.48
01/14/2009	2.41	2.43	2.19	2.26
01/15/2009	2.27	2.35	2.05	2.23
01/16/2009	2.34	2.36	2.06	2.19
01/20/2009	2.22	2.25	2.05	2.13
01/21/2009	2.18	2.19	2	2.09
01/22/2009	2.04	2.07	1.9	1.94
01/23/2009	1.9	1.93	1.8	1.8
01/26/2009	1.99	2.06	1.87	1.94
01/27/2009	2.02	2.04	1.94	1.97
01/28/2009	2.04	2.06	1.98	2.03
01/29/2009	2.03	2.03	1.95	1.95
01/30/2009	1.99	1.99	1.85	1.87
02/02/2009	1.86	1.93	1.81	1.88
02/03/2009	1.92	1.97	1.81	1.96
02/04/2009	1.98	2.02	1.92	1.95
02/05/2009	1.94	1.97	1.86	1.93
02/06/2009	1.94	1.99	1.9	1.94
02/09/2009	1.96	1.96	1.84	1.9
02/10/2009	1.91	1.92	1.82	1.82
02/11/2009	1.85	1.88	1.8	1.85
02/12/2009	1.83	1.85	1.75	1.79
02/13/2009	1.82	1.83	1.72	1.76
02/17/2009	1.7	1.75	1.61	1.69
02/18/2009	1.78	1.79	1.63	1.67
02/19/2009	1.69	1.7	1.61	1.63
02/20/2009	1.6	1.61	1.5	1.58
02/23/2009	1.65	1.91	1.61	1.73
02/24/2009	1.8	2	1.8	2
02/25/2009	2.1	2.16	2	2.01
02/26/2009	2.08	2.09	1.81	1.98
02/27/2009	1.93	2	1.8	2
03/02/2009	1.91	1.94	1.83	1.88
03/03/2009	1.91	1.91	1.8	1.81
03/04/2009	1.9	1.9	1.83	1.87
03/05/2009	1.75	2	1.73	1.81
03/06/2009	1.83	1.91	1.65	1.7
03/09/2009	1.78	1.85	1.7	1.74
03/10/2009	1.85	1.89	1.81	1.85
03/11/2009	1.91	2	1.87	1.96
03/12/2009	1.98	2.1	1.98	2.1
03/13/2009	2.19	2.25	2.12	2.19
03/16/2009	2.28	2.3	2.09	2.1
03/17/2009	2.17	2.3	2.11	2.28
03/18/2009	2.28	2.65	2.28	2.47
03/19/2009	2.77	2.78	2.28	2.51
03/20/2009	2.7	2.75	2.52	2.75
03/23/2009	2.88	2.9	2.8	2.9
03/24/2009	2.83	2.95	2.76	2.86
03/25/2009	2.9	2.99	2.76	2.77
03/26/2009	2.9	2.94	2.81	2.94
03/27/2009	2.96	2.98	2.82	2.84
03/30/2009	2.73	2.88	2.38	2.76
03/31/2009	2.84	2.87	2.63	2.63
04/01/2009	2.56	2.8	2.4	2.74
04/02/2009	2.89	2.95	2.83	2.91
04/03/2009	2.93	3.25	2.91	3.25
04/06/2009	3.27	4	3.25	3.77
04/07/2009	3.7	3.74	3.36	3.49
04/08/2009	3.67	4.05	3.53	3.95
04/09/2009	4.22	4.41	4.03	4.24
04/13/2009	4.25	4.32	4.03	4.26
04/14/2009	4.28	4.33	4.15	4.3
04/15/2009	4.23	4.25	3.75	4.04
04/16/2009	4.12	4.2	3.95	4.16
04/17/2009	4.19	4.21	3.97	4
04/20/2009	3.91	3.91	3.61	3.69
04/21/2009	3.53	3.84	3.27	3.8
04/22/2009	4.1	4.42	4.05	4.28
04/23/2009	4.43	4.51	4.31	4.49
04/24/2009	5.33	5.45	4.96	5
04/27/2009	5.07	5.42	5.02	5.11
04/28/2009	5.08	5.4	5.01	5.19
04/29/2009	5.32	5.45	5.28	5.45
04/30/2009	5.58	5.99	5.57	5.98
05/01/2009	5.99	6	5.56	5.69
05/04/2009	5.9	5.94	5.75	5.88
05/05/2009	5.82	5.91	5.6	5.85
05/06/2009	5.91	6.29	5.9	6.26
05/07/2009	6.51	6.54	5.65	6.06
05/08/2009	6.19	6.3	6.03	6.24
05/11/2009	6.09	6.26	5.88	6.08
05/12/2009	5.74	5.77	5.01	5.01
05/13/2009	4.77	4.97	4.71	4.96
05/14/2009	5.16	5.36	4.99	5.16
05/15/2009	5.22	5.5	5.22	5.49
05/18/2009	5.69	5.7	5.29	5.5
05/19/2009	5.49	5.69	5.33	5.63
05/20/2009	5.66	5.75	5.33	5.41
05/21/2009	5.25	5.39	5.06	5.33
05/22/2009	5.37	5.37	5.1	5.26
05/26/2009	5.16	5.41	5.1	5.4
05/27/2009	5.48	5.53	5.25	5.34
05/28/2009	5.41	5.56	5.25	5.56
05/29/2009	5.58	5.75	5.41	5.75
06/01/2009	5.95	6.23	5.88	6.13
06/02/2009	6.17	6.46	6.03	6.41
06/03/2009	6.3	6.31	5.96	6.18
06/04/2009	6.18	6.4	6.17	6.36
06/05/2009	6.47	6.53	6.22	6.36
06/08/2009	6.21	6.46	6.06	6.38
06/09/2009	6.38	6.44	6.18	6.26
06/10/2009	6.32	6.43	6.11	6.19
06/11/2009	6.15	6.24	5.75	5.98
06/12/2009	6.01	6.15	5.92	6.11
06/15/2009	6.02	6.04	5.8	5.93
06/16/2009	5.94	5.95	5.52	5.67
06/17/2009	5.64	5.85	5.3	5.71
06/18/2009	5.78	5.81	5.52	5.68
06/19/2009	5.73	5.96	5.69	5.72
06/22/2009	5.67	5.79	5.37	5.38
06/23/2009	5.43	5.59	5.21	5.53
06/24/2009	5.66	5.9	5.51	5.63
06/25/2009	5.57	5.75	5.37	5.68
06/26/2009	5.65	5.8	5.55	5.61
06/29/2009	5.66	5.96	5.6	5.78
06/30/2009	5.96	6.16	5.86	6.07
07/01/2009	6.12	6.25	5.89	5.91
07/02/2009	5.83	6.08	5.55	5.89
07/06/2009	5.87	6.05	5.68	5.75
07/07/2009	5.74	5.75	5.51	5.53
07/08/2009	5.55	5.61	5.24	5.35
07/09/2009	5.46	5.76	5.32	5.63
07/10/2009	5.53	5.75	5.52	5.72
07/13/2009	5.72	5.74	5.51	5.69
07/14/2009	5.69	5.89	5.6	5.84
07/15/2009	5.98	6.06	5.91	6.05
07/16/2009	5.98	6.14	5.84	6.13
07/17/2009	6.15	6.22	6.03	6.14
07/20/2009	6.2	6.3	6.13	6.19
07/21/2009	6.28	6.3	6.04	6.2
07/22/2009	6.17	6.48	6.13	6.38
07/23/2009	6.94	7.1	6.65	6.98
07/24/2009	6.9	6.92	6.7	6.78
07/27/2009	6.83	7.29	6.72	7.27
07/28/2009	7.2	7.28	7.05	7.14
07/29/2009	7.08	7.32	6.99	7.12
07/30/2009	7.28	7.48	7.18	7.39
07/31/2009	7.46	8	7.43	8
08/03/2009	8.65	8.86	8.3	8.33
08/04/2009	8.4	8.51	8.09	8.3
08/05/2009	8.51	8.58	8.32	8.44
08/06/2009	8.52	8.55	7.91	8.07
08/07/2009	8.33	8.34	8	8.01
08/10/2009	7.94	7.96	7.62	7.72
08/11/2009	7.65	7.93	7.64	7.81
08/12/2009	7.85	7.97	7.69	7.7
08/13/2009	7.85	7.92	7.7	7.9
08/14/2009	7.98	8.01	7.75	7.83
08/17/2009	7.51	7.62	7.13	7.37
08/18/2009	7.52	7.75	7.48	7.64
08/19/2009	7.5	7.75	7.5	7.65
08/20/2009	7.7	7.74	7.66	7.68
08/21/2009	7.79	7.83	7.62	7.74
08/24/2009	7.75	7.81	7.31	7.41
08/25/2009	7.43	7.65	7.43	7.59
08/26/2009	7.61	7.64	7.41	7.61
08/27/2009	7.66	7.71	7.46	7.67
08/28/2009	7.73	7.8	7.69	7.73
08/31/2009	7.6	7.64	7.47	7.6
09/01/2009	7.51	7.77	7.13	7.24
09/02/2009	7.18	7.21	6.87	7.03
09/03/2009	7.14	7.52	6.97	7.48
09/04/2009	7.49	7.55	7.27	7.43
09/08/2009	7.53	7.55	7.27	7.3
09/09/2009	7.32	7.52	7.25	7.39
09/10/2009	7.43	7.48	7.35	7.44
09/11/2009	7.46	7.54	7.3	7.33
09/14/2009	7.3	7.4	7.18	7.39
09/15/2009	7.39	7.44	7.2	7.2
09/16/2009	7.34	7.36	7.02	7.15
09/17/2009	7.05	7.25	6.85	6.92
09/18/2009	6.99	7.06	6.93	6.94
09/21/2009	6.88	6.92	6.75	6.83
09/22/2009	6.92	7.09	6.9	7.01
09/23/2009	7.2	7.59	7.18	7.36
09/24/2009	7.53	7.55	7.21	7.33
09/25/2009	7.34	7.46	7.2	7.29
09/28/2009	7.36	7.5	7.33	7.49
09/29/2009	7.49	7.5	7.36	7.45
09/30/2009	7.48	7.5	7.14	7.21
10/01/2009	7.18	7.25	6.97	6.97
10/02/2009	6.81	6.99	6.61	6.84
10/05/2009	6.94	7.08	6.84	7.05
10/06/2009	7.18	7.22	7.04	7.14
10/07/2009	7.11	7.14	7	7.13
10/08/2009	7.19	7.27	7.11	7.18
10/09/2009	7.15	7.16	7.05	7.12
10/12/2009	7.19	7.83	7.16	7.62
10/13/2009	7.58	7.88	7.51	7.62
10/14/2009	7.8	7.81	7.61	7.66
10/15/2009	7.61	7.74	7.61	7.66
10/16/2009	7.56	7.59	7.4	7.42
10/19/2009	7.54	7.68	7.42	7.57
10/20/2009	7.66	7.83	7.65	7.71
10/21/2009	7.69	7.98	7.65	7.78
10/22/2009	7.73	7.87	7.62	7.76
10/23/2009	7.82	7.84	7.55	7.63
10/26/2009	7.7	7.84	7.4	7.47
10/27/2009	7.48	7.53	7.17	7.33
10/28/2009	7.27	7.34	6.89	6.96
10/29/2009	7.14	7.35	7.06	7.3
10/30/2009	7.28	7.3	6.81	7
11/02/2009	7.73	7.84	7.35	7.58
11/03/2009	7.35	7.67	7.31	7.44
11/04/2009	7.35	7.43	7.24	7.27
11/05/2009	7.36	7.5	7.32	7.45
11/06/2009	7.4	7.75	7.34	7.75
11/09/2009	7.78	8.18	7.75	8.18
11/10/2009	8.15	8.35	8.04	8.24
11/11/2009	8.33	8.4	8.26	8.33
11/12/2009	8.25	8.44	8.17	8.2
11/13/2009	8.25	8.45	8.24	8.41
11/16/2009	8.51	8.79	8.5	8.71
11/17/2009	8.78	9	8.75	8.98
11/18/2009	9	9.14	8.8	8.94
11/19/2009	8.82	8.82	8.55	8.73
11/20/2009	8.63	8.78	8.58	8.64
11/23/2009	8.84	8.91	8.67	8.73
11/24/2009	8.8	8.83	8.65	8.81
11/25/2009	8.87	8.9	8.76	8.81
11/27/2009	8.5	8.81	8.4	8.73
11/30/2009	8.78	8.93	8.67	8.89
12/01/2009	9.01	9.07	8.81	8.88
12/02/2009	8.94	9.07	8.91	9.01
12/03/2009	9.05	9.11	8.89	8.94
12/04/2009	9.1	9.14	8.78	8.94
12/07/2009	8.9	9	8.8	8.91
12/08/2009	8.87	8.89	8.76	8.82
12/09/2009	8.87	9.01	8.8	8.86
12/10/2009	8.94	9.09	8.9	9.05
12/11/2009	9.09	9.1	8.98	9
12/14/2009	9	9.1	8.97	9.08
12/15/2009	9.04	9.46	9.03	9.39
12/16/2009	9.44	9.64	9.41	9.49
12/17/2009	9.49	9.56	9.33	9.39
12/18/2009	9.56	9.73	9.47	9.68
12/21/2009	9.77	9.8	9.63	9.67
12/22/2009	9.79	9.9	9.71	9.9
12/23/2009	10.01	10.11	9.93	10.08
12/24/2009	10.17	10.2	10.06	10.13
12/28/2009	10.18	10.37	10.15	10.2
12/29/2009	10.27	10.29	10.09	10.11
12/30/2009	10.05	10.08	9.89	9.99
12/31/2009	10.04	10.06	9.92	10

Menu

Create your free account now!

F: Ford Motor Company Historical Data

2009 Historical Chart

Average

Low

High