The closing price for Ford Motor (F) in 2020 was $6.75, on December 31, 2020. It was down 3.8% for the year. The latest price is $11.41.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2020 | $6.78 | $6.80 | $6.74 | $6.75 | 40,176,500 |
December 30 2020 | $6.78 | $6.84 | $6.76 | $6.80 | 38,461,900 |
December 29 2020 | $6.85 | $6.85 | $6.74 | $6.77 | 37,537,900 |
December 28 2020 | $6.84 | $6.89 | $6.80 | $6.82 | 38,068,400 |
December 24 2020 | $6.91 | $6.92 | $6.75 | $6.80 | 27,927,000 |
December 23 2020 | $6.77 | $6.93 | $6.75 | $6.90 | 54,086,700 |
December 22 2020 | $6.89 | $6.90 | $6.71 | $6.75 | 59,031,200 |
December 21 2020 | $6.81 | $6.91 | $6.75 | $6.85 | 63,908,100 |
December 18 2020 | $6.98 | $6.98 | $6.84 | $6.87 | 78,764,600 |
December 17 2020 | $6.98 | $7.01 | $6.91 | $6.97 | 49,301,600 |
December 16 2020 | $7.04 | $7.04 | $6.88 | $6.94 | 55,274,500 |
December 15 2020 | $6.93 | $7.02 | $6.86 | $7.02 | 69,606,100 |
December 14 2020 | $7.01 | $7.04 | $6.81 | $6.84 | 76,826,000 |
December 11 2020 | $7.05 | $7.05 | $6.91 | $6.92 | 73,438,200 |
December 10 2020 | $7.14 | $7.15 | $6.98 | $7.00 | 83,372,800 |
December 09 2020 | $7.14 | $7.28 | $7.13 | $7.25 | 60,780,300 |
December 08 2020 | $7.05 | $7.16 | $7.04 | $7.10 | 56,296,700 |
December 07 2020 | $7.14 | $7.16 | $7.02 | $7.07 | 58,305,200 |
December 04 2020 | $7.11 | $7.24 | $7.09 | $7.17 | 48,775,500 |
December 03 2020 | $7.11 | $7.15 | $7.02 | $7.07 | 50,302,100 |
December 02 2020 | $7.03 | $7.09 | $6.97 | $7.06 | 48,345,000 |
December 01 2020 | $7.03 | $7.21 | $7.03 | $7.09 | 68,863,000 |
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 |
Daily pricing data for Ford Motor dates back to 6/1/1972, and may be incomplete.
