The closing price for Ford Motor (F) in 2019 was $6.70, on December 31, 2019. It was up 31.7% for the year. The latest price is $13.97.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2019 | $6.67 | $6.73 | $6.67 | $6.70 | 32,342,100 |
December 30 2019 | $6.73 | $6.74 | $6.65 | $6.67 | 36,074,900 |
December 27 2019 | $6.81 | $6.82 | $6.74 | $6.75 | 28,272,800 |
December 26 2019 | $6.83 | $6.84 | $6.80 | $6.81 | 28,961,300 |
December 24 2019 | $6.81 | $6.84 | $6.80 | $6.83 | 11,881,600 |
December 23 2019 | $6.85 | $6.90 | $6.78 | $6.81 | 54,784,400 |
December 20 2019 | $6.85 | $6.88 | $6.81 | $6.83 | 50,191,200 |
December 19 2019 | $6.88 | $6.90 | $6.76 | $6.78 | 42,236,000 |
December 18 2019 | $6.77 | $6.90 | $6.75 | $6.88 | 45,905,300 |
December 17 2019 | $6.76 | $6.78 | $6.71 | $6.77 | 35,503,900 |
December 16 2019 | $6.66 | $6.77 | $6.65 | $6.77 | 42,337,600 |
December 13 2019 | $6.72 | $6.77 | $6.63 | $6.65 | 35,334,500 |
December 12 2019 | $6.57 | $6.75 | $6.57 | $6.72 | 48,390,900 |
December 11 2019 | $6.53 | $6.59 | $6.53 | $6.57 | 33,204,200 |
December 10 2019 | $6.50 | $6.56 | $6.46 | $6.54 | 34,217,700 |
December 09 2019 | $6.47 | $6.54 | $6.46 | $6.50 | 21,772,900 |
December 06 2019 | $6.46 | $6.54 | $6.45 | $6.50 | 31,086,900 |
December 05 2019 | $6.47 | $6.49 | $6.40 | $6.44 | 25,768,600 |
December 04 2019 | $6.45 | $6.51 | $6.44 | $6.45 | 29,982,900 |
December 03 2019 | $6.45 | $6.45 | $6.34 | $6.41 | 40,653,100 |
December 02 2019 | $6.55 | $6.59 | $6.49 | $6.50 | 37,232,700 |
November 29 2019 | $6.52 | $6.56 | $6.51 | $6.53 | 13,096,200 |
November 27 2019 | $6.51 | $6.60 | $6.50 | $6.56 | 37,396,100 |
November 26 2019 | $6.47 | $6.50 | $6.42 | $6.50 | 30,093,800 |
November 25 2019 | $6.42 | $6.50 | $6.39 | $6.49 | 30,580,900 |
Daily pricing data for Ford Motor dates back to 6/1/1972, and may be incomplete.