The closing price for Ford Motor (F) in 2020 was $7.16, on December 31, 2020. It was down 3.8% for the year. The latest price is $9.90.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2020 | $7.20 | $7.22 | $7.15 | $7.16 | 40,176,500 |
December 30 2020 | $7.19 | $7.27 | $7.18 | $7.22 | 38,461,900 |
December 29 2020 | $7.28 | $7.28 | $7.15 | $7.19 | 37,537,900 |
December 28 2020 | $7.27 | $7.32 | $7.22 | $7.24 | 38,068,400 |
December 24 2020 | $7.34 | $7.35 | $7.17 | $7.22 | 27,927,000 |
December 23 2020 | $7.19 | $7.36 | $7.17 | $7.32 | 54,086,700 |
December 22 2020 | $7.32 | $7.32 | $7.13 | $7.16 | 59,031,200 |
December 21 2020 | $7.23 | $7.34 | $7.16 | $7.28 | 63,908,100 |
December 18 2020 | $7.41 | $7.41 | $7.26 | $7.29 | 78,764,600 |
December 17 2020 | $7.41 | $7.44 | $7.33 | $7.40 | 49,301,600 |
December 16 2020 | $7.47 | $7.48 | $7.31 | $7.37 | 55,274,500 |
December 15 2020 | $7.36 | $7.46 | $7.28 | $7.46 | 69,606,100 |
December 14 2020 | $7.44 | $7.48 | $7.24 | $7.26 | 76,826,000 |
December 11 2020 | $7.49 | $7.49 | $7.34 | $7.35 | 73,438,200 |
December 10 2020 | $7.59 | $7.59 | $7.41 | $7.43 | 83,372,800 |
December 09 2020 | $7.59 | $7.73 | $7.57 | $7.70 | 60,780,300 |
December 08 2020 | $7.49 | $7.60 | $7.47 | $7.54 | 56,296,700 |
December 07 2020 | $7.59 | $7.60 | $7.46 | $7.51 | 58,305,200 |
December 04 2020 | $7.54 | $7.69 | $7.53 | $7.61 | 48,775,500 |
December 03 2020 | $7.54 | $7.59 | $7.46 | $7.50 | 50,302,100 |
December 02 2020 | $7.46 | $7.53 | $7.40 | $7.50 | 48,345,000 |
December 01 2020 | $7.46 | $7.66 | $7.46 | $7.53 | 68,863,000 |
November 30 2020 | $7.52 | $7.52 | $7.32 | $7.40 | 77,970,100 |
November 27 2020 | $7.43 | $7.45 | $7.36 | $7.41 | 27,853,900 |
November 25 2020 | $7.50 | $7.54 | $7.33 | $7.40 | 95,217,800 |
Daily pricing data for Ford Motor dates back to 6/1/1972, and may be incomplete.
