The closing price for Ford Motor (F) in 2024 was $9.12, on December 31, 2024. It was down 12% for the year. The latest price is $12.04.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2024 | $9.13 | $9.22 | $9.06 | $9.12 | 54,104,200 |
December 30 2024 | $9.16 | $9.19 | $9.04 | $9.10 | 47,116,700 |
December 27 2024 | $9.24 | $9.39 | $9.19 | $9.24 | 52,899,900 |
December 26 2024 | $9.21 | $9.32 | $9.19 | $9.27 | 35,922,700 |
December 24 2024 | $9.12 | $9.27 | $9.11 | $9.23 | 29,083,100 |
December 23 2024 | $9.09 | $9.14 | $8.98 | $9.12 | 50,646,600 |
December 20 2024 | $8.93 | $9.17 | $8.92 | $9.10 | 87,705,500 |
December 19 2024 | $9.02 | $9.16 | $8.93 | $8.97 | 81,659,000 |
December 18 2024 | $9.16 | $9.29 | $8.90 | $8.92 | 84,199,500 |
December 17 2024 | $9.17 | $9.25 | $9.10 | $9.18 | 76,208,600 |
December 16 2024 | $9.27 | $9.32 | $9.10 | $9.20 | 96,264,400 |
December 13 2024 | $9.58 | $9.62 | $9.51 | $9.57 | 40,560,700 |
December 12 2024 | $9.56 | $9.68 | $9.53 | $9.57 | 38,432,600 |
December 11 2024 | $9.77 | $9.77 | $9.47 | $9.59 | 60,487,100 |
December 10 2024 | $9.87 | $9.89 | $9.72 | $9.73 | 45,084,300 |
December 09 2024 | $9.73 | $9.95 | $9.70 | $9.76 | 53,230,100 |
December 06 2024 | $9.68 | $9.76 | $9.60 | $9.68 | 56,227,000 |
December 05 2024 | $9.80 | $9.85 | $9.57 | $9.62 | 68,162,000 |
December 04 2024 | $9.99 | $10.01 | $9.75 | $9.89 | 66,780,700 |
December 03 2024 | $10.12 | $10.14 | $9.97 | $9.97 | 43,904,300 |
December 02 2024 | $10.33 | $10.36 | $10.09 | $10.11 | 50,034,400 |
November 29 2024 | $10.28 | $10.38 | $10.24 | $10.25 | 28,935,200 |
November 27 2024 | $10.25 | $10.37 | $10.19 | $10.22 | 28,474,200 |
November 26 2024 | $10.28 | $10.34 | $10.17 | $10.22 | 47,458,800 |
November 25 2024 | $10.41 | $10.61 | $10.39 | $10.50 | 63,469,300 |
Daily pricing data for Ford Motor dates back to 6/1/1972, and may be incomplete.