The closing price for Ford Motor (F) in 2020 was $6.94, on December 31, 2020. It was down 3.8% for the year. The latest price is $9.69.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2020 | $6.97 | $6.99 | $6.93 | $6.94 | 40,176,500 |
December 30 2020 | $6.97 | $7.04 | $6.95 | $6.99 | 38,461,900 |
December 29 2020 | $7.05 | $7.05 | $6.93 | $6.96 | 37,537,900 |
December 28 2020 | $7.04 | $7.09 | $6.99 | $7.01 | 38,068,400 |
December 24 2020 | $7.11 | $7.12 | $6.94 | $6.99 | 27,927,000 |
December 23 2020 | $6.96 | $7.12 | $6.94 | $7.09 | 54,086,700 |
December 22 2020 | $7.09 | $7.09 | $6.90 | $6.94 | 59,031,200 |
December 21 2020 | $7.00 | $7.11 | $6.94 | $7.05 | 63,908,100 |
December 18 2020 | $7.17 | $7.17 | $7.03 | $7.06 | 78,764,600 |
December 17 2020 | $7.17 | $7.20 | $7.10 | $7.16 | 49,301,600 |
December 16 2020 | $7.24 | $7.24 | $7.08 | $7.13 | 55,274,500 |
December 15 2020 | $7.12 | $7.22 | $7.05 | $7.22 | 69,606,100 |
December 14 2020 | $7.20 | $7.24 | $7.01 | $7.03 | 76,826,000 |
December 11 2020 | $7.25 | $7.25 | $7.11 | $7.12 | 73,438,200 |
December 10 2020 | $7.35 | $7.35 | $7.18 | $7.20 | 83,372,800 |
December 09 2020 | $7.35 | $7.49 | $7.33 | $7.46 | 60,780,300 |
December 08 2020 | $7.25 | $7.36 | $7.24 | $7.30 | 56,296,700 |
December 07 2020 | $7.35 | $7.36 | $7.22 | $7.27 | 58,305,200 |
December 04 2020 | $7.31 | $7.45 | $7.29 | $7.37 | 48,775,500 |
December 03 2020 | $7.31 | $7.35 | $7.22 | $7.27 | 50,302,100 |
December 02 2020 | $7.23 | $7.29 | $7.16 | $7.26 | 48,345,000 |
December 01 2020 | $7.23 | $7.42 | $7.23 | $7.29 | 68,863,000 |
November 30 2020 | $7.28 | $7.28 | $7.09 | $7.16 | 77,970,100 |
November 27 2020 | $7.20 | $7.21 | $7.12 | $7.17 | 27,853,900 |
November 25 2020 | $7.26 | $7.30 | $7.10 | $7.16 | 95,217,800 |
Daily pricing data for Ford Motor dates back to 6/1/1972, and may be incomplete.
