The closing price for Ford Motor (F) in November 2015 was $8.00, on November 30, 2015. It was down 3.1% for the month. The latest price is $12.06.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
November 30 2015 | $8.12 | $8.12 | $7.98 | $8.00 | 27,860,300 |
November 27 2015 | $8.12 | $8.15 | $8.10 | $8.11 | 7,760,600 |
November 25 2015 | $8.12 | $8.20 | $8.11 | $8.12 | 12,627,000 |
November 24 2015 | $8.05 | $8.17 | $7.99 | $8.12 | 21,251,800 |
November 23 2015 | $8.15 | $8.22 | $8.10 | $8.12 | 18,273,900 |
November 20 2015 | $8.16 | $8.24 | $8.12 | $8.15 | 18,906,200 |
November 19 2015 | $8.07 | $8.17 | $8.05 | $8.13 | 23,593,800 |
November 18 2015 | $7.94 | $8.10 | $7.92 | $8.07 | 26,250,400 |
November 17 2015 | $7.83 | $8.02 | $7.82 | $7.90 | 25,188,600 |
November 16 2015 | $7.73 | $7.86 | $7.73 | $7.84 | 22,636,000 |
November 13 2015 | $7.83 | $7.86 | $7.75 | $7.77 | 25,482,700 |
November 12 2015 | $7.93 | $7.97 | $7.83 | $7.84 | 20,283,700 |
November 11 2015 | $7.97 | $8.03 | $7.92 | $7.99 | 16,893,000 |
November 10 2015 | $8.00 | $8.01 | $7.89 | $7.97 | 22,197,200 |
November 09 2015 | $8.11 | $8.11 | $7.96 | $8.00 | 25,257,400 |
November 06 2015 | $8.10 | $8.12 | $8.03 | $8.11 | 24,085,700 |
November 05 2015 | $8.21 | $8.21 | $8.10 | $8.13 | 21,877,700 |
November 04 2015 | $8.28 | $8.30 | $8.17 | $8.18 | 27,166,400 |
November 03 2015 | $8.25 | $8.30 | $8.22 | $8.27 | 25,878,800 |
November 02 2015 | $8.26 | $8.32 | $8.21 | $8.24 | 30,295,900 |
Daily pricing data for Ford Motor dates back to 6/1/1972, and may be incomplete.