The closing price for Ford Motor (F) between 2014 and 2024 was $8.91, on December 31, 2024. It was up 11.2% in that time. The latest price is $11.94.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 2024 | $10.10 | $10.12 | $8.69 | $8.91 | 1,218,713,400 |
November 2024 | $9.17 | $10.37 | $9.06 | $10.02 | 1,096,029,300 |
October 2024 | $9.52 | $10.11 | $9.04 | $9.14 | 1,196,579,400 |
September 2024 | $9.84 | $10.04 | $8.99 | $9.37 | 1,004,574,100 |
August 2024 | $9.49 | $10.09 | $8.30 | $9.93 | 1,264,929,900 |
July 2024 | $10.98 | $12.98 | $9.37 | $9.46 | 1,532,118,100 |
June 2024 | $10.71 | $11.03 | $10.10 | $10.96 | 882,813,600 |
May 2024 | $10.50 | $11.05 | $10.04 | $10.60 | 939,237,300 |
April 2024 | $11.51 | $12.05 | $10.31 | $10.49 | 1,191,540,500 |
March 2024 | $10.82 | $11.49 | $10.35 | $11.47 | 1,026,463,700 |
February 2024 | $9.94 | $10.99 | $9.70 | $10.74 | 1,190,207,100 |
January 2024 | $10.13 | $10.41 | $9.11 | $9.86 | 1,118,205,800 |
December 2023 | $8.65 | $10.51 | $8.59 | $10.25 | 1,016,280,300 |
November 2023 | $8.28 | $9.22 | $8.13 | $8.63 | 1,060,427,400 |
October 2023 | $10.25 | $10.30 | $8.02 | $8.20 | 1,308,836,800 |
September 2023 | $10.07 | $10.69 | $9.80 | $10.28 | 920,769,900 |
August 2023 | $10.89 | $11.13 | $9.59 | $10.04 | 1,042,333,600 |
July 2023 | $12.41 | $12.63 | $10.69 | $10.94 | 1,172,337,400 |
June 2023 | $9.89 | $12.48 | $9.70 | $12.39 | 1,251,148,100 |
May 2023 | $9.84 | $10.47 | $9.21 | $9.83 | 1,397,328,500 |
April 2023 | $10.14 | $10.58 | $9.34 | $9.73 | 1,060,472,100 |
March 2023 | $9.99 | $10.66 | $9.00 | $10.19 | 1,809,051,600 |
February 2023 | $10.29 | $11.11 | $9.51 | $9.77 | 1,378,835,100 |
January 2023 | $9.00 | $10.33 | $8.81 | $10.28 | 1,101,986,500 |
December 2022 | $10.72 | $10.93 | $8.30 | $8.85 | 1,116,350,600 |
Daily pricing data for Ford Motor dates back to 6/1/1972, and may be incomplete.