The closing price for Ford Motor (F) in October 2020 was $5.93, on October 30, 2020. It was up 15.2% for the month. The latest price is $12.67.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
October 30 2020 | $6.02 | $6.07 | $5.84 | $5.93 | 79,345,600 |
October 29 2020 | $6.27 | $6.32 | $6.02 | $6.06 | 118,999,900 |
October 28 2020 | $5.89 | $6.05 | $5.85 | $5.91 | 82,938,300 |
October 27 2020 | $6.15 | $6.21 | $6.06 | $6.08 | 64,154,500 |
October 26 2020 | $6.17 | $6.19 | $6.09 | $6.16 | 62,131,000 |
October 23 2020 | $6.37 | $6.41 | $6.21 | $6.26 | 62,249,000 |
October 22 2020 | $6.09 | $6.31 | $6.05 | $6.30 | 74,008,500 |
October 21 2020 | $5.96 | $6.05 | $5.93 | $6.02 | 51,981,100 |
October 20 2020 | $5.85 | $6.02 | $5.82 | $5.94 | 63,447,000 |
October 19 2020 | $5.89 | $5.92 | $5.81 | $5.82 | 38,960,700 |
October 16 2020 | $5.92 | $5.95 | $5.84 | $5.89 | 47,509,400 |
October 15 2020 | $5.69 | $5.85 | $5.66 | $5.85 | 49,336,200 |
October 14 2020 | $5.93 | $5.95 | $5.79 | $5.81 | 57,752,100 |
October 13 2020 | $6.00 | $6.05 | $5.85 | $5.95 | 74,562,600 |
October 12 2020 | $5.65 | $6.04 | $5.62 | $5.89 | 97,692,900 |
October 09 2020 | $5.65 | $5.71 | $5.55 | $5.56 | 50,977,900 |
October 08 2020 | $5.59 | $5.64 | $5.52 | $5.64 | 54,513,300 |
October 07 2020 | $5.46 | $5.56 | $5.42 | $5.55 | 50,664,100 |
October 06 2020 | $5.42 | $5.56 | $5.34 | $5.36 | 78,203,800 |
October 05 2020 | $5.33 | $5.41 | $5.33 | $5.39 | 42,359,400 |
October 02 2020 | $5.08 | $5.32 | $5.06 | $5.29 | 60,798,400 |
October 01 2020 | $5.15 | $5.19 | $5.09 | $5.18 | 58,340,600 |
Daily pricing data for Ford Motor dates back to 6/1/1972, and may be incomplete.
