The closing price for Ford Motor (F) in May 2024 was $10.72, on May 31, 2024. It was up 1% for the month. The latest price is $14.37.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 31 2024 | $10.40 | $10.74 | $10.30 | $10.72 | 57,205,800 |
May 30 2024 | $10.23 | $10.41 | $10.14 | $10.40 | 42,218,900 |
May 29 2024 | $10.22 | $10.29 | $10.16 | $10.21 | 45,759,500 |
May 28 2024 | $10.70 | $10.72 | $10.30 | $10.32 | 57,460,100 |
May 24 2024 | $10.74 | $10.84 | $10.64 | $10.74 | 40,840,400 |
May 23 2024 | $10.69 | $10.80 | $10.61 | $10.70 | 43,590,100 |
May 22 2024 | $10.66 | $10.67 | $10.58 | $10.63 | 35,403,000 |
May 21 2024 | $10.74 | $10.78 | $10.63 | $10.74 | 32,851,000 |
May 20 2024 | $10.84 | $10.90 | $10.73 | $10.74 | 27,019,100 |
May 17 2024 | $10.93 | $10.94 | $10.82 | $10.85 | 24,011,300 |
May 16 2024 | $10.84 | $11.03 | $10.83 | $10.94 | 41,502,200 |
May 15 2024 | $11.04 | $11.10 | $10.76 | $10.88 | 50,739,900 |
May 14 2024 | $10.99 | $11.17 | $10.92 | $10.99 | 39,980,400 |
May 13 2024 | $10.65 | $11.00 | $10.65 | $10.90 | 60,962,300 |
May 10 2024 | $10.74 | $10.75 | $10.52 | $10.59 | 51,447,800 |
May 09 2024 | $10.73 | $10.80 | $10.66 | $10.72 | 29,103,800 |
May 08 2024 | $10.67 | $10.82 | $10.62 | $10.74 | 38,177,200 |
May 07 2024 | $10.96 | $11.00 | $10.68 | $10.75 | 48,102,900 |
May 06 2024 | $10.95 | $11.02 | $10.88 | $10.91 | 29,780,300 |
May 03 2024 | $11.03 | $11.14 | $10.82 | $10.85 | 47,463,300 |
May 02 2024 | $10.83 | $10.96 | $10.79 | $10.90 | 46,868,600 |
May 01 2024 | $10.62 | $10.85 | $10.61 | $10.65 | 48,749,400 |
Daily pricing data for Ford Motor dates back to 6/1/1972, and may be incomplete.