The closing price for Ford Motor (F) in 2019 was $7.22, on December 31, 2019. It was up 31.7% for the year. The latest price is $9.74.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2019 | $7.18 | $7.24 | $7.18 | $7.22 | 32,342,100 |
December 30 2019 | $7.25 | $7.25 | $7.16 | $7.18 | 36,074,900 |
December 27 2019 | $7.33 | $7.34 | $7.25 | $7.26 | 28,272,800 |
December 26 2019 | $7.35 | $7.36 | $7.32 | $7.33 | 28,961,300 |
December 24 2019 | $7.32 | $7.36 | $7.32 | $7.35 | 11,881,600 |
December 23 2019 | $7.37 | $7.42 | $7.29 | $7.32 | 54,784,400 |
December 20 2019 | $7.37 | $7.40 | $7.32 | $7.35 | 50,191,200 |
December 19 2019 | $7.41 | $7.42 | $7.28 | $7.30 | 42,236,000 |
December 18 2019 | $7.28 | $7.42 | $7.26 | $7.40 | 45,905,300 |
December 17 2019 | $7.28 | $7.30 | $7.22 | $7.28 | 35,503,900 |
December 16 2019 | $7.17 | $7.28 | $7.15 | $7.28 | 42,337,600 |
December 13 2019 | $7.23 | $7.28 | $7.13 | $7.16 | 35,334,500 |
December 12 2019 | $7.07 | $7.26 | $7.07 | $7.23 | 48,390,900 |
December 11 2019 | $7.03 | $7.09 | $7.03 | $7.07 | 33,204,200 |
December 10 2019 | $7.00 | $7.06 | $6.95 | $7.04 | 34,217,700 |
December 09 2019 | $6.96 | $7.04 | $6.95 | $6.99 | 21,772,900 |
December 06 2019 | $6.95 | $7.04 | $6.94 | $7.00 | 31,086,900 |
December 05 2019 | $6.96 | $6.98 | $6.89 | $6.93 | 25,768,600 |
December 04 2019 | $6.94 | $7.01 | $6.94 | $6.94 | 29,982,900 |
December 03 2019 | $6.94 | $6.94 | $6.83 | $6.90 | 40,653,100 |
December 02 2019 | $7.04 | $7.09 | $6.98 | $6.99 | 37,232,700 |
November 29 2019 | $7.01 | $7.06 | $7.01 | $7.03 | 13,096,200 |
November 27 2019 | $7.01 | $7.10 | $7.00 | $7.06 | 37,396,100 |
November 26 2019 | $6.97 | $7.00 | $6.91 | $6.99 | 30,093,800 |
November 25 2019 | $6.90 | $6.99 | $6.88 | $6.98 | 30,580,900 |
Daily pricing data for Ford Motor dates back to 6/1/1972, and may be incomplete.
