The closing price for Ford Motor (F) in April 2020 was $4.02, on April 30, 2020. It was up 9.9% for the month. The latest price is $10.03.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
April 30 2020 | $4.07 | $4.13 | $3.99 | $4.02 | 93,437,900 |
April 29 2020 | $4.21 | $4.34 | $4.11 | $4.15 | 126,393,000 |
April 28 2020 | $4.33 | $4.37 | $4.12 | $4.24 | 106,222,800 |
April 27 2020 | $3.87 | $4.09 | $3.85 | $4.08 | 91,082,800 |
April 24 2020 | $3.89 | $3.91 | $3.79 | $3.84 | 54,320,400 |
April 23 2020 | $3.79 | $3.93 | $3.76 | $3.86 | 61,959,800 |
April 22 2020 | $3.84 | $3.86 | $3.75 | $3.76 | 62,237,200 |
April 21 2020 | $3.86 | $3.88 | $3.72 | $3.76 | 82,400,200 |
April 20 2020 | $3.95 | $4.02 | $3.87 | $3.93 | 71,079,400 |
April 17 2020 | $4.08 | $4.17 | $3.97 | $4.04 | 91,989,300 |
April 16 2020 | $3.99 | $4.00 | $3.86 | $3.90 | 58,951,200 |
April 15 2020 | $3.99 | $4.06 | $3.91 | $3.97 | 74,727,700 |
April 14 2020 | $4.16 | $4.29 | $4.07 | $4.17 | 74,877,000 |
April 13 2020 | $4.28 | $4.28 | $3.96 | $4.07 | 99,320,000 |
April 09 2020 | $4.35 | $4.54 | $4.13 | $4.24 | 175,681,700 |
April 08 2020 | $3.83 | $4.02 | $3.79 | $3.97 | 117,022,200 |
April 07 2020 | $3.83 | $3.97 | $3.65 | $3.72 | 115,150,400 |
April 06 2020 | $3.58 | $3.68 | $3.48 | $3.57 | 102,205,300 |
April 03 2020 | $3.47 | $3.49 | $3.29 | $3.35 | 85,659,900 |
April 02 2020 | $3.46 | $3.61 | $3.35 | $3.44 | 90,891,700 |
April 01 2020 | $3.65 | $3.76 | $3.44 | $3.47 | 119,174,500 |
Daily pricing data for Ford Motor dates back to 6/1/1972, and may be incomplete.
