The closing price for Ford Motor (F) between 1900 and 2020 was $6.94, on December 31, 2020. It was up 3,156% in that time. The latest price is $9.44.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 2020 | $7.23 | $7.49 | $6.90 | $6.94 | 1,237,449,300 |
November 2020 | $6.18 | $7.50 | $6.02 | $7.16 | 1,434,081,400 |
October 2020 | $5.29 | $6.59 | $5.21 | $6.10 | 1,420,926,300 |
September 2020 | $5.34 | $5.84 | $5.06 | $5.25 | 1,285,238,800 |
August 2020 | $5.25 | $5.82 | $5.15 | $5.38 | 1,114,124,800 |
July 2020 | $4.81 | $5.57 | $4.53 | $5.22 | 1,641,503,600 |
June 2020 | $4.52 | $6.11 | $4.47 | $4.80 | 2,162,095,800 |
May 2020 | $3.96 | $4.81 | $3.57 | $4.51 | 1,805,254,600 |
April 2020 | $3.65 | $4.54 | $3.29 | $4.02 | 1,954,784,400 |
March 2020 | $5.61 | $5.79 | $3.12 | $3.81 | 2,622,835,900 |
February 2020 | $6.98 | $7.29 | $5.26 | $5.49 | 1,639,965,500 |
January 2020 | $7.21 | $7.31 | $6.81 | $6.96 | 1,088,852,400 |
December 2019 | $7.04 | $7.42 | $6.83 | $7.22 | 746,135,500 |
November 2019 | $6.70 | $7.10 | $6.70 | $7.03 | 669,268,700 |
October 2019 | $7.01 | $7.17 | $6.44 | $6.66 | 888,712,200 |
September 2019 | $7.01 | $7.37 | $6.90 | $6.99 | 659,445,200 |
August 2019 | $7.27 | $7.34 | $6.64 | $7.00 | 749,401,800 |
July 2019 | $7.78 | $7.94 | $7.17 | $7.27 | 891,313,400 |
June 2019 | $7.23 | $7.75 | $7.11 | $7.69 | 627,584,700 |
May 2019 | $7.88 | $7.90 | $7.01 | $7.16 | 800,091,600 |
April 2019 | $6.56 | $7.90 | $6.56 | $7.86 | 938,067,400 |
March 2019 | $6.55 | $6.64 | $6.17 | $6.50 | 944,056,400 |
February 2019 | $6.49 | $6.65 | $6.04 | $6.49 | 730,016,300 |
January 2019 | $5.48 | $6.59 | $5.44 | $6.51 | 1,004,292,300 |
December 2018 | $7.06 | $7.17 | $5.39 | $5.57 | 956,262,400 |
Daily pricing data for Ford Motor dates back to 6/1/1972, and may be incomplete.
