The closing price for Ford Motor (F) in November 2024 was $10.48, on November 29. It was up 9.2% for the month. The latest price is $12.27.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
November 29 2024 | $10.51 | $10.61 | $10.47 | $10.48 | 28,935,200 |
November 27 2024 | $10.48 | $10.60 | $10.42 | $10.45 | 28,474,200 |
November 26 2024 | $10.51 | $10.58 | $10.40 | $10.45 | 47,458,800 |
November 25 2024 | $10.64 | $10.85 | $10.62 | $10.74 | 63,469,300 |
November 22 2024 | $10.18 | $10.72 | $10.17 | $10.53 | 82,556,700 |
November 21 2024 | $10.15 | $10.22 | $9.99 | $10.17 | 53,409,500 |
November 20 2024 | $10.37 | $10.41 | $9.99 | $10.11 | 68,633,300 |
November 19 2024 | $10.42 | $10.66 | $10.37 | $10.41 | 53,227,700 |
November 18 2024 | $10.41 | $10.61 | $10.39 | $10.56 | 47,727,300 |
November 15 2024 | $10.41 | $10.50 | $10.34 | $10.37 | 58,895,400 |
November 14 2024 | $10.48 | $10.58 | $10.38 | $10.43 | 56,780,900 |
November 13 2024 | $10.47 | $10.52 | $10.38 | $10.45 | 55,150,900 |
November 12 2024 | $10.49 | $10.64 | $10.31 | $10.45 | 44,921,400 |
November 11 2024 | $10.43 | $10.66 | $10.38 | $10.58 | 56,630,500 |
November 08 2024 | $10.29 | $10.33 | $10.23 | $10.33 | 45,463,400 |
November 07 2024 | $10.37 | $10.46 | $10.20 | $10.32 | 55,407,900 |
November 06 2024 | $10.17 | $10.43 | $10.07 | $10.40 | 100,781,800 |
November 05 2024 | $9.60 | $9.89 | $9.57 | $9.85 | 49,309,000 |
November 04 2024 | $9.51 | $9.82 | $9.51 | $9.63 | 55,323,800 |
November 01 2024 | $9.60 | $9.67 | $9.48 | $9.50 | 43,472,300 |
Daily pricing data for Ford Motor dates back to 6/1/1972, and may be incomplete.
