The closing price for Ford Motor (F) in 2019 was $7.02, on December 31, 2019. It was up 31.7% for the year. The latest price is $11.41.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2019 | $6.98 | $7.04 | $6.98 | $7.02 | 32,342,100 |
December 30 2019 | $7.05 | $7.05 | $6.96 | $6.98 | 36,074,900 |
December 27 2019 | $7.13 | $7.14 | $7.05 | $7.06 | 28,272,800 |
December 26 2019 | $7.15 | $7.16 | $7.12 | $7.13 | 28,961,300 |
December 24 2019 | $7.12 | $7.16 | $7.12 | $7.15 | 11,881,600 |
December 23 2019 | $7.17 | $7.22 | $7.09 | $7.12 | 54,784,400 |
December 20 2019 | $7.17 | $7.20 | $7.12 | $7.15 | 50,191,200 |
December 19 2019 | $7.21 | $7.22 | $7.08 | $7.10 | 42,236,000 |
December 18 2019 | $7.08 | $7.22 | $7.06 | $7.20 | 45,905,300 |
December 17 2019 | $7.08 | $7.10 | $7.02 | $7.08 | 35,503,900 |
December 16 2019 | $6.97 | $7.08 | $6.96 | $7.08 | 42,337,600 |
December 13 2019 | $7.03 | $7.08 | $6.93 | $6.96 | 35,334,500 |
December 12 2019 | $6.87 | $7.06 | $6.87 | $7.03 | 48,390,900 |
December 11 2019 | $6.84 | $6.90 | $6.84 | $6.87 | 33,204,200 |
December 10 2019 | $6.81 | $6.87 | $6.76 | $6.84 | 34,217,700 |
December 09 2019 | $6.77 | $6.84 | $6.76 | $6.80 | 21,772,900 |
December 06 2019 | $6.76 | $6.84 | $6.75 | $6.81 | 31,086,900 |
December 05 2019 | $6.77 | $6.79 | $6.70 | $6.74 | 25,768,600 |
December 04 2019 | $6.75 | $6.81 | $6.75 | $6.75 | 29,982,900 |
December 03 2019 | $6.75 | $6.75 | $6.64 | $6.71 | 40,653,100 |
December 02 2019 | $6.85 | $6.90 | $6.79 | $6.80 | 37,232,700 |
November 29 2019 | $6.82 | $6.87 | $6.81 | $6.84 | 13,096,200 |
November 27 2019 | $6.81 | $6.90 | $6.81 | $6.87 | 37,396,100 |
November 26 2019 | $6.78 | $6.81 | $6.72 | $6.80 | 30,093,800 |
November 25 2019 | $6.72 | $6.80 | $6.69 | $6.79 | 30,580,900 |
Daily pricing data for Ford Motor dates back to 6/1/1972, and may be incomplete.
