| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
2026 | $12.88 | $17.78 | $10.97 | $17.44 | 6,471,261,300 |
2025 | $9.01 | $13.67 | $7.93 | $12.82 | 22,793,257,900 |
2024 | $10.23 | $13.12 | $8.39 | $9.00 | 13,661,412,200 |
2023 | $9.09 | $12.77 | $8.10 | $10.36 | 14,519,807,300 |
2022 | $15.84 | $19.27 | $8.00 | $8.95 | 18,239,880,300 |
2021 | $6.53 | $16.01 | $6.25 | $15.47 | 19,873,712,200 |
2020 | $6.77 | $7.04 | $2.93 | $6.51 | 19,407,112,800 |
2019 | $5.15 | $7.46 | $5.11 | $6.78 | 9,648,385,500 |
2018 | $7.98 | $8.59 | $5.06 | $5.23 | 11,109,984,800 |
2017 | $7.37 | $8.17 | $6.59 | $7.96 | 9,294,655,800 |
2016 | $7.83 | $8.39 | $6.43 | $7.32 | 8,997,474,600 |
2015 | $8.45 | $9.17 | $5.83 | $7.95 | 6,992,478,700 |
2014 | $8.10 | $9.67 | $7.13 | $8.41 | 7,863,305,300 |
2013 | $6.77 | $9.41 | $6.24 | $8.11 | 10,142,466,600 |
2012 | $5.53 | $6.69 | $4.47 | $6.63 | 11,343,885,200 |
2011 | $8.55 | $9.53 | $4.55 | $5.41 | 17,822,274,500 |
2010 | $5.11 | $8.75 | $4.90 | $8.44 | 23,799,936,100 |
2009 | $1.16 | $5.21 | $0.75 | $5.03 | 19,263,087,300 |
2008 | $3.38 | $4.42 | $0.51 | $1.15 | 17,266,097,400 |
2007 | $3.80 | $4.87 | $3.34 | $3.38 | 11,462,304,400 |
2006 | $3.75 | $4.76 | $3.02 | $3.77 | 8,474,128,600 |
2005 | $6.85 | $6.89 | $3.68 | $3.75 | 3,408,234,400 |
2004 | $7.32 | $7.89 | $5.84 | $6.84 | 2,427,476,400 |
2003 | $4.16 | $7.88 | $2.91 | $7.28 | 2,733,132,600 |
2002 | $6.76 | $7.83 | $2.99 | $4.07 | 2,714,022,300 |
Daily pricing data for Ford Motor dates back to 6/1/1972, and may be incomplete.