The closing price for Ford Motor (F) in May 2024 was $10.60, on May 31, 2024. It was up 1% for the month. The latest price is $11.99.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 31 2024 | $10.29 | $10.62 | $10.19 | $10.60 | 57,205,800 |
May 30 2024 | $10.12 | $10.30 | $10.04 | $10.29 | 42,218,900 |
May 29 2024 | $10.11 | $10.18 | $10.05 | $10.11 | 45,759,500 |
May 28 2024 | $10.59 | $10.60 | $10.19 | $10.21 | 57,460,100 |
May 24 2024 | $10.63 | $10.73 | $10.52 | $10.63 | 40,840,400 |
May 23 2024 | $10.58 | $10.68 | $10.50 | $10.59 | 43,590,100 |
May 22 2024 | $10.54 | $10.56 | $10.46 | $10.52 | 35,403,000 |
May 21 2024 | $10.63 | $10.66 | $10.52 | $10.62 | 32,851,000 |
May 20 2024 | $10.73 | $10.78 | $10.61 | $10.62 | 27,019,100 |
May 17 2024 | $10.81 | $10.82 | $10.71 | $10.73 | 24,011,300 |
May 16 2024 | $10.73 | $10.91 | $10.72 | $10.82 | 41,502,200 |
May 15 2024 | $10.92 | $10.98 | $10.65 | $10.76 | 50,739,900 |
May 14 2024 | $10.87 | $11.05 | $10.80 | $10.87 | 39,980,400 |
May 13 2024 | $10.53 | $10.88 | $10.53 | $10.78 | 60,962,300 |
May 10 2024 | $10.62 | $10.64 | $10.41 | $10.48 | 51,447,800 |
May 09 2024 | $10.61 | $10.68 | $10.54 | $10.60 | 29,103,800 |
May 08 2024 | $10.56 | $10.71 | $10.51 | $10.62 | 38,177,200 |
May 07 2024 | $10.84 | $10.88 | $10.57 | $10.64 | 48,102,900 |
May 06 2024 | $10.83 | $10.90 | $10.76 | $10.80 | 29,780,300 |
May 03 2024 | $10.92 | $11.02 | $10.70 | $10.74 | 47,463,300 |
May 02 2024 | $10.71 | $10.84 | $10.67 | $10.79 | 46,868,600 |
May 01 2024 | $10.50 | $10.74 | $10.49 | $10.54 | 48,749,400 |
Daily pricing data for Ford Motor dates back to 6/1/1972, and may be incomplete.