The closing price for Ford Motor (F) in January 2021 was $8.58, on January 29, 2021. It was up 19.5% for the month. The latest price is $10.18.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
January 29 2021 | $8.63 | $8.83 | $8.51 | $8.58 | 73,925,800 |
January 28 2021 | $8.83 | $9.00 | $8.73 | $8.73 | 77,388,700 |
January 27 2021 | $8.98 | $9.10 | $8.72 | $8.79 | 82,863,000 |
January 26 2021 | $9.22 | $9.39 | $9.06 | $9.12 | 66,267,500 |
January 25 2021 | $9.36 | $9.39 | $8.86 | $9.20 | 118,954,500 |
January 22 2021 | $9.50 | $9.52 | $9.24 | $9.39 | 130,866,600 |
January 21 2021 | $9.19 | $9.90 | $9.06 | $9.39 | 282,394,100 |
January 20 2021 | $8.34 | $8.86 | $8.30 | $8.85 | 125,033,200 |
January 19 2021 | $8.20 | $8.32 | $8.12 | $8.16 | 78,732,800 |
January 15 2021 | $8.18 | $8.19 | $8.00 | $8.01 | 99,985,000 |
January 14 2021 | $7.99 | $8.31 | $7.98 | $8.29 | 112,695,300 |
January 13 2021 | $8.07 | $8.08 | $7.85 | $7.97 | 89,549,300 |
January 12 2021 | $7.58 | $8.00 | $7.57 | $7.97 | 124,808,500 |
January 11 2021 | $7.23 | $7.59 | $7.19 | $7.58 | 95,968,300 |
January 08 2021 | $7.41 | $7.45 | $7.24 | $7.33 | 59,162,200 |
January 07 2021 | $7.28 | $7.40 | $7.24 | $7.38 | 77,117,100 |
January 06 2021 | $7.16 | $7.28 | $7.07 | $7.20 | 72,590,200 |
January 05 2021 | $6.90 | $7.10 | $6.89 | $7.05 | 70,127,800 |
January 04 2021 | $7.18 | $7.20 | $6.87 | $6.94 | 85,043,100 |
Daily pricing data for Ford Motor dates back to 6/1/1972, and may be incomplete.
