The closing price for Ford Motor (F) in November 2020 was $6.97, on November 30, 2020. It was up 16% for the month. The latest price is $11.52.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
November 30 2020 | $7.08 | $7.08 | $6.89 | $6.97 | 77,970,100 |
November 27 2020 | $7.00 | $7.01 | $6.93 | $6.98 | 27,853,900 |
November 25 2020 | $7.06 | $7.10 | $6.91 | $6.97 | 95,217,800 |
November 24 2020 | $7.02 | $7.29 | $7.01 | $7.25 | 99,520,500 |
November 23 2020 | $6.77 | $6.89 | $6.74 | $6.80 | 71,537,100 |
November 20 2020 | $6.76 | $6.77 | $6.66 | $6.71 | 57,024,300 |
November 19 2020 | $6.81 | $6.81 | $6.71 | $6.77 | 56,672,700 |
November 18 2020 | $6.77 | $6.94 | $6.74 | $6.77 | 77,759,300 |
November 17 2020 | $6.65 | $6.79 | $6.62 | $6.71 | 46,754,500 |
November 16 2020 | $6.71 | $6.79 | $6.61 | $6.75 | 84,853,900 |
November 13 2020 | $6.32 | $6.58 | $6.32 | $6.55 | 79,475,100 |
November 12 2020 | $6.34 | $6.36 | $6.22 | $6.30 | 81,064,900 |
November 11 2020 | $6.60 | $6.60 | $6.36 | $6.39 | 75,644,400 |
November 10 2020 | $6.32 | $6.59 | $6.28 | $6.43 | 87,468,400 |
November 09 2020 | $6.22 | $6.43 | $6.20 | $6.29 | 110,511,300 |
November 06 2020 | $6.15 | $6.15 | $5.95 | $5.98 | 50,912,100 |
November 05 2020 | $5.95 | $6.13 | $5.92 | $6.13 | 61,442,600 |
November 04 2020 | $6.03 | $6.04 | $5.85 | $5.86 | 67,326,800 |
November 03 2020 | $5.95 | $6.09 | $5.93 | $6.05 | 65,108,800 |
November 02 2020 | $6.01 | $6.03 | $5.89 | $5.92 | 59,962,900 |
Daily pricing data for Ford Motor dates back to 6/1/1972, and may be incomplete.
