The closing price for Ford Motor (F) in 2024 was $8.91, on December 31, 2024. It was down 12% for the year. The latest price is $12.12.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2024 | $8.92 | $9.01 | $8.85 | $8.91 | 54,104,200 |
December 30 2024 | $8.95 | $8.98 | $8.84 | $8.89 | 47,116,700 |
December 27 2024 | $9.03 | $9.18 | $8.98 | $9.03 | 52,899,900 |
December 26 2024 | $9.00 | $9.11 | $8.98 | $9.06 | 35,922,700 |
December 24 2024 | $8.91 | $9.05 | $8.90 | $9.02 | 29,083,100 |
December 23 2024 | $8.88 | $8.93 | $8.77 | $8.91 | 50,646,600 |
December 20 2024 | $8.73 | $8.96 | $8.71 | $8.89 | 87,705,500 |
December 19 2024 | $8.81 | $8.95 | $8.73 | $8.76 | 81,659,000 |
December 18 2024 | $8.94 | $9.08 | $8.69 | $8.72 | 84,199,500 |
December 17 2024 | $8.96 | $9.03 | $8.89 | $8.97 | 76,208,600 |
December 16 2024 | $9.06 | $9.11 | $8.89 | $8.99 | 96,264,400 |
December 13 2024 | $9.36 | $9.39 | $9.29 | $9.35 | 40,560,700 |
December 12 2024 | $9.34 | $9.46 | $9.31 | $9.35 | 38,432,600 |
December 11 2024 | $9.55 | $9.55 | $9.25 | $9.37 | 60,487,100 |
December 10 2024 | $9.65 | $9.66 | $9.49 | $9.50 | 45,084,300 |
December 09 2024 | $9.50 | $9.72 | $9.48 | $9.54 | 53,230,100 |
December 06 2024 | $9.46 | $9.54 | $9.38 | $9.46 | 56,227,000 |
December 05 2024 | $9.57 | $9.62 | $9.35 | $9.39 | 68,162,000 |
December 04 2024 | $9.76 | $9.78 | $9.53 | $9.66 | 66,780,700 |
December 03 2024 | $9.89 | $9.91 | $9.74 | $9.74 | 43,904,300 |
December 02 2024 | $10.10 | $10.12 | $9.86 | $9.88 | 50,034,400 |
November 29 2024 | $10.04 | $10.14 | $10.01 | $10.02 | 28,935,200 |
November 27 2024 | $10.02 | $10.13 | $9.95 | $9.99 | 28,474,200 |
November 26 2024 | $10.04 | $10.11 | $9.93 | $9.99 | 47,458,800 |
November 25 2024 | $10.17 | $10.37 | $10.15 | $10.26 | 63,469,300 |
Daily pricing data for Ford Motor dates back to 6/1/1972, and may be incomplete.