The closing price for Ford Motor (F) in November 2020 was $6.89, on November 30, 2020. It was up 16% for the month. The latest price is $13.18.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
November 30 2020 | $7.00 | $7.00 | $6.81 | $6.89 | 77,970,100 |
November 27 2020 | $6.92 | $6.93 | $6.85 | $6.90 | 27,853,900 |
November 25 2020 | $6.98 | $7.02 | $6.83 | $6.89 | 95,217,800 |
November 24 2020 | $6.94 | $7.21 | $6.93 | $7.17 | 99,520,500 |
November 23 2020 | $6.69 | $6.81 | $6.66 | $6.72 | 71,537,100 |
November 20 2020 | $6.68 | $6.69 | $6.58 | $6.63 | 57,024,300 |
November 19 2020 | $6.74 | $6.74 | $6.63 | $6.69 | 56,672,700 |
November 18 2020 | $6.69 | $6.87 | $6.66 | $6.69 | 77,759,300 |
November 17 2020 | $6.57 | $6.71 | $6.55 | $6.64 | 46,754,500 |
November 16 2020 | $6.63 | $6.71 | $6.53 | $6.68 | 84,853,900 |
November 13 2020 | $6.24 | $6.50 | $6.24 | $6.48 | 79,475,100 |
November 12 2020 | $6.27 | $6.29 | $6.14 | $6.23 | 81,064,900 |
November 11 2020 | $6.52 | $6.52 | $6.29 | $6.32 | 75,644,400 |
November 10 2020 | $6.24 | $6.52 | $6.21 | $6.36 | 87,468,400 |
November 09 2020 | $6.15 | $6.36 | $6.13 | $6.22 | 110,511,300 |
November 06 2020 | $6.08 | $6.08 | $5.88 | $5.91 | 50,912,100 |
November 05 2020 | $5.89 | $6.06 | $5.85 | $6.06 | 61,442,600 |
November 04 2020 | $5.96 | $5.97 | $5.79 | $5.80 | 67,326,800 |
November 03 2020 | $5.89 | $6.02 | $5.86 | $5.98 | 65,108,800 |
November 02 2020 | $5.94 | $5.96 | $5.83 | $5.85 | 59,962,900 |
Daily pricing data for Ford Motor dates back to 6/1/1972, and may be incomplete.
