The closing price for Ford Motor (F) in July 2024 was $9.79, on July 31, 2024. It was down 13.9% for the month. The latest price is $13.46.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
July 31 2024 | $9.82 | $9.96 | $9.70 | $9.79 | 75,478,000 |
July 30 2024 | $9.98 | $10.05 | $9.75 | $9.80 | 69,337,000 |
July 29 2024 | $10.11 | $10.11 | $9.77 | $9.96 | 91,667,500 |
July 26 2024 | $10.14 | $10.27 | $9.99 | $10.12 | 79,599,900 |
July 25 2024 | $10.67 | $10.84 | $10.08 | $10.09 | 259,484,000 |
July 24 2024 | $12.42 | $12.55 | $12.29 | $12.36 | 81,768,700 |
July 23 2024 | $12.72 | $12.73 | $12.27 | $12.51 | 85,897,700 |
July 22 2024 | $12.68 | $12.83 | $12.47 | $12.77 | 59,116,800 |
July 19 2024 | $13.11 | $13.11 | $12.63 | $12.64 | 75,908,600 |
July 18 2024 | $13.12 | $13.43 | $13.07 | $13.16 | 58,077,000 |
July 17 2024 | $12.92 | $13.23 | $12.92 | $13.10 | 58,087,100 |
July 16 2024 | $12.91 | $13.09 | $12.83 | $13.02 | 52,040,100 |
July 15 2024 | $12.85 | $13.05 | $12.77 | $12.87 | 65,643,300 |
July 12 2024 | $12.24 | $12.85 | $12.24 | $12.69 | 85,609,700 |
July 11 2024 | $11.98 | $12.25 | $11.98 | $12.18 | 51,443,400 |
July 10 2024 | $11.71 | $11.95 | $11.68 | $11.91 | 36,305,500 |
July 09 2024 | $11.72 | $11.82 | $11.65 | $11.67 | 40,680,900 |
July 08 2024 | $11.73 | $11.94 | $11.69 | $11.74 | 44,346,200 |
July 05 2024 | $11.64 | $11.72 | $11.53 | $11.61 | 31,589,300 |
July 03 2024 | $11.66 | $11.72 | $11.58 | $11.64 | 26,894,300 |
July 02 2024 | $11.60 | $11.71 | $11.50 | $11.64 | 46,990,400 |
July 01 2024 | $11.36 | $11.64 | $11.33 | $11.54 | 56,152,700 |
Daily pricing data for Ford Motor dates back to 6/1/1972, and may be incomplete.
