The closing price for Ford Motor (F) in August 2019 was $6.66, on August 30, 2019. It was down 3.8% for the month. The latest price is $12.44.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
August 30 2019 | $6.65 | $6.70 | $6.61 | $6.66 | 32,057,900 |
August 29 2019 | $6.61 | $6.64 | $6.56 | $6.62 | 22,011,000 |
August 28 2019 | $6.33 | $6.56 | $6.32 | $6.53 | 35,147,300 |
August 27 2019 | $6.45 | $6.47 | $6.35 | $6.36 | 23,024,400 |
August 26 2019 | $6.45 | $6.47 | $6.38 | $6.40 | 31,888,200 |
August 23 2019 | $6.46 | $6.53 | $6.34 | $6.37 | 44,982,300 |
August 22 2019 | $6.57 | $6.64 | $6.55 | $6.56 | 20,974,700 |
August 21 2019 | $6.55 | $6.57 | $6.51 | $6.56 | 20,434,800 |
August 20 2019 | $6.53 | $6.58 | $6.48 | $6.50 | 25,108,600 |
August 19 2019 | $6.57 | $6.61 | $6.55 | $6.56 | 21,844,000 |
August 16 2019 | $6.48 | $6.53 | $6.40 | $6.50 | 27,369,900 |
August 15 2019 | $6.58 | $6.58 | $6.37 | $6.43 | 40,682,800 |
August 14 2019 | $6.63 | $6.64 | $6.50 | $6.53 | 45,967,400 |
August 13 2019 | $6.74 | $6.84 | $6.66 | $6.72 | 28,231,500 |
August 12 2019 | $6.82 | $6.85 | $6.74 | $6.74 | 23,050,400 |
August 09 2019 | $6.93 | $6.95 | $6.82 | $6.86 | 38,739,700 |
August 08 2019 | $6.94 | $6.98 | $6.90 | $6.94 | 25,469,000 |
August 07 2019 | $6.85 | $6.94 | $6.77 | $6.92 | 43,042,400 |
August 06 2019 | $6.84 | $6.90 | $6.80 | $6.88 | 51,856,100 |
August 05 2019 | $6.66 | $6.73 | $6.58 | $6.70 | 47,963,400 |
August 02 2019 | $6.72 | $6.78 | $6.69 | $6.74 | 41,495,200 |
August 01 2019 | $6.92 | $6.96 | $6.74 | $6.76 | 58,060,800 |
Daily pricing data for Ford Motor dates back to 6/1/1972, and may be incomplete.
