The closing price for Ford Motor (F) in 2019 was $7.45, on December 31, 2019. It was up 31.7% for the year. The latest price is $10.39.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2019 | $7.41 | $7.47 | $7.41 | $7.45 | 32,342,100 |
December 30 2019 | $7.48 | $7.49 | $7.39 | $7.41 | 36,074,900 |
December 27 2019 | $7.57 | $7.58 | $7.49 | $7.50 | 28,272,800 |
December 26 2019 | $7.59 | $7.60 | $7.55 | $7.57 | 28,961,300 |
December 24 2019 | $7.56 | $7.60 | $7.55 | $7.59 | 11,881,600 |
December 23 2019 | $7.61 | $7.67 | $7.53 | $7.56 | 54,784,400 |
December 20 2019 | $7.61 | $7.64 | $7.56 | $7.60 | 50,191,200 |
December 19 2019 | $7.65 | $7.67 | $7.51 | $7.54 | 42,236,000 |
December 18 2019 | $7.52 | $7.67 | $7.50 | $7.64 | 45,905,300 |
December 17 2019 | $7.51 | $7.54 | $7.46 | $7.52 | 35,503,900 |
December 16 2019 | $7.40 | $7.52 | $7.39 | $7.52 | 42,337,600 |
December 13 2019 | $7.47 | $7.52 | $7.36 | $7.39 | 35,334,500 |
December 12 2019 | $7.30 | $7.50 | $7.30 | $7.47 | 48,390,900 |
December 11 2019 | $7.26 | $7.32 | $7.26 | $7.30 | 33,204,200 |
December 10 2019 | $7.23 | $7.29 | $7.18 | $7.27 | 34,217,700 |
December 09 2019 | $7.19 | $7.27 | $7.18 | $7.22 | 21,772,900 |
December 06 2019 | $7.18 | $7.27 | $7.17 | $7.23 | 31,086,900 |
December 05 2019 | $7.19 | $7.21 | $7.11 | $7.15 | 25,768,600 |
December 04 2019 | $7.17 | $7.23 | $7.16 | $7.17 | 29,982,900 |
December 03 2019 | $7.17 | $7.17 | $7.05 | $7.12 | 40,653,100 |
December 02 2019 | $7.27 | $7.32 | $7.21 | $7.22 | 37,232,700 |
November 29 2019 | $7.24 | $7.29 | $7.23 | $7.26 | 13,096,200 |
November 27 2019 | $7.23 | $7.33 | $7.23 | $7.29 | 37,396,100 |
November 26 2019 | $7.19 | $7.23 | $7.14 | $7.22 | 30,093,800 |
November 25 2019 | $7.13 | $7.22 | $7.11 | $7.21 | 30,580,900 |
Daily pricing data for Ford Motor dates back to 6/1/1972, and may be incomplete.
