The closing price for Ford Motor (F) between 2022 and 2024 was $8.91, on December 31, 2024. It was down 43.2% in that time. The latest price is $12.25.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
Week of December 30 2024 | $8.95 | $9.01 | $8.84 | $8.91 | 101,220,900 |
Week of December 23 2024 | $8.88 | $9.18 | $8.77 | $9.03 | 168,552,300 |
Week of December 16 2024 | $9.06 | $9.11 | $8.69 | $8.89 | 426,037,000 |
Week of December 09 2024 | $9.50 | $9.72 | $9.25 | $9.35 | 237,794,800 |
Week of December 02 2024 | $10.10 | $10.12 | $9.35 | $9.46 | 285,108,400 |
Week of November 25 2024 | $10.17 | $10.37 | $9.93 | $10.02 | 168,337,500 |
Week of November 18 2024 | $9.94 | $10.24 | $9.55 | $10.06 | 305,554,500 |
Week of November 11 2024 | $9.96 | $10.19 | $9.85 | $9.91 | 272,379,100 |
Week of November 04 2024 | $9.08 | $10.00 | $9.08 | $9.87 | 306,285,900 |
Week of October 28 2024 | $9.92 | $10.11 | $9.04 | $9.07 | 418,619,700 |
Week of October 21 2024 | $9.84 | $10.06 | $9.64 | $9.83 | 213,798,700 |
Week of October 14 2024 | $9.51 | $9.93 | $9.46 | $9.85 | 205,725,800 |
Week of October 07 2024 | $9.37 | $9.59 | $9.22 | $9.52 | 196,145,800 |
Week of September 30 2024 | $9.30 | $9.61 | $9.17 | $9.38 | 265,424,600 |
Week of September 23 2024 | $9.62 | $9.77 | $9.16 | $9.57 | 249,155,300 |
Week of September 16 2024 | $9.53 | $10.04 | $9.49 | $9.66 | 263,133,800 |
Week of September 09 2024 | $9.42 | $9.58 | $8.99 | $9.49 | 237,047,100 |
Week of September 02 2024 | $9.84 | $9.91 | $9.35 | $9.39 | 195,575,000 |
Week of August 26 2024 | $10.05 | $10.09 | $9.75 | $9.93 | 223,319,800 |
Week of August 19 2024 | $9.37 | $10.01 | $9.36 | $10.01 | 237,976,300 |
Week of August 12 2024 | $8.97 | $9.34 | $8.67 | $9.33 | 213,651,700 |
Week of August 05 2024 | $8.36 | $9.10 | $8.30 | $8.97 | 418,762,600 |
Week of July 29 2024 | $9.77 | $9.77 | $8.74 | $8.77 | 407,702,000 |
Week of July 22 2024 | $12.26 | $12.40 | $9.66 | $9.78 | 565,867,100 |
Week of July 15 2024 | $12.42 | $12.98 | $12.20 | $12.22 | 309,756,100 |
Daily pricing data for Ford Motor dates back to 6/1/1972, and may be incomplete.