The closing price for Ford Motor (F) in April 2021 was $9.11, on April 30, 2021. It was down 6% for the month. The latest price is $9.27.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
April 30 2021 | $8.96 | $9.11 | $8.94 | $9.11 | 90,786,500 |
April 29 2021 | $9.40 | $9.40 | $8.79 | $8.88 | 230,430,600 |
April 28 2021 | $9.94 | $9.94 | $9.78 | $9.81 | 68,023,400 |
April 27 2021 | $9.70 | $9.86 | $9.68 | $9.85 | 42,037,800 |
April 26 2021 | $9.69 | $9.82 | $9.65 | $9.68 | 40,863,800 |
April 23 2021 | $9.44 | $9.66 | $9.37 | $9.64 | 51,833,300 |
April 22 2021 | $9.52 | $9.59 | $9.33 | $9.42 | 73,064,400 |
April 21 2021 | $8.96 | $9.26 | $8.82 | $9.25 | 49,641,100 |
April 20 2021 | $9.52 | $9.52 | $8.96 | $9.03 | 83,170,800 |
April 19 2021 | $9.64 | $9.67 | $9.48 | $9.55 | 39,063,500 |
April 16 2021 | $9.72 | $9.75 | $9.62 | $9.65 | 33,132,900 |
April 15 2021 | $9.70 | $9.72 | $9.57 | $9.66 | 38,209,300 |
April 14 2021 | $9.63 | $9.85 | $9.63 | $9.66 | 49,877,500 |
April 13 2021 | $9.78 | $9.82 | $9.55 | $9.63 | 51,556,000 |
April 12 2021 | $9.86 | $9.90 | $9.72 | $9.77 | 40,422,800 |
April 09 2021 | $9.85 | $9.96 | $9.78 | $9.87 | 40,555,400 |
April 08 2021 | $10.00 | $10.07 | $9.81 | $9.87 | 52,622,000 |
April 07 2021 | $10.15 | $10.20 | $9.99 | $10.04 | 42,264,000 |
April 06 2021 | $10.02 | $10.25 | $9.97 | $10.19 | 67,499,400 |
April 05 2021 | $9.78 | $10.08 | $9.73 | $10.02 | 82,332,700 |
April 01 2021 | $9.69 | $9.70 | $9.48 | $9.60 | 61,907,500 |
Daily pricing data for Ford Motor dates back to 6/1/1972, and may be incomplete.
