The average closing price for Ford Motor (F) in 2024 was $10.29. It was down 12% for the year. The latest price is $14.25.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 2024 | $10.21 | $10.23 | $8.79 | $9.00 | 1,218,713,400 |
November 2024 | $9.27 | $10.48 | $9.15 | $10.12 | 1,096,029,300 |
October 2024 | $9.62 | $10.22 | $9.14 | $9.23 | 1,196,579,400 |
September 2024 | $9.94 | $10.15 | $9.09 | $9.48 | 1,004,574,100 |
August 2024 | $9.60 | $10.20 | $8.39 | $10.04 | 1,264,929,900 |
July 2024 | $11.10 | $13.12 | $9.47 | $9.56 | 1,532,118,100 |
June 2024 | $10.82 | $11.15 | $10.21 | $11.08 | 882,813,600 |
May 2024 | $10.62 | $11.17 | $10.14 | $10.72 | 939,237,300 |
April 2024 | $11.64 | $12.18 | $10.42 | $10.61 | 1,191,540,500 |
March 2024 | $10.94 | $11.61 | $10.46 | $11.59 | 1,026,463,700 |
February 2024 | $10.05 | $11.11 | $9.81 | $10.86 | 1,190,207,100 |
January 2024 | $10.23 | $10.52 | $9.21 | $9.96 | 1,118,205,800 |
Daily pricing data for Ford Motor dates back to 6/1/1972, and may be incomplete.