The closing price for Ford Motor (F) last year was $9.32, on December 31. It was down 12% for the year. The latest price is $11.44.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2024 | $9.33 | $9.43 | $9.27 | $9.32 | 54,104,200 |
December 30 2024 | $9.37 | $9.40 | $9.25 | $9.30 | 47,116,700 |
December 27 2024 | $9.45 | $9.61 | $9.40 | $9.45 | 52,899,900 |
December 26 2024 | $9.42 | $9.53 | $9.40 | $9.48 | 35,922,700 |
December 24 2024 | $9.32 | $9.47 | $9.31 | $9.44 | 29,083,100 |
December 23 2024 | $9.30 | $9.34 | $9.18 | $9.32 | 50,646,600 |
December 20 2024 | $9.14 | $9.38 | $9.12 | $9.30 | 87,705,500 |
December 19 2024 | $9.22 | $9.37 | $9.14 | $9.17 | 81,659,000 |
December 18 2024 | $9.36 | $9.50 | $9.10 | $9.13 | 84,199,500 |
December 17 2024 | $9.38 | $9.46 | $9.30 | $9.39 | 76,208,600 |
December 16 2024 | $9.48 | $9.53 | $9.30 | $9.41 | 96,264,400 |
December 13 2024 | $9.79 | $9.83 | $9.72 | $9.79 | 40,560,700 |
December 12 2024 | $9.78 | $9.90 | $9.75 | $9.79 | 38,432,600 |
December 11 2024 | $9.99 | $9.99 | $9.68 | $9.80 | 60,487,100 |
December 10 2024 | $10.10 | $10.11 | $9.94 | $9.95 | 45,084,300 |
December 09 2024 | $9.95 | $10.17 | $9.92 | $9.98 | 53,230,100 |
December 06 2024 | $9.90 | $9.98 | $9.81 | $9.90 | 56,227,000 |
December 05 2024 | $10.02 | $10.07 | $9.79 | $9.83 | 68,162,000 |
December 04 2024 | $10.22 | $10.24 | $9.97 | $10.11 | 66,780,700 |
December 03 2024 | $10.35 | $10.37 | $10.19 | $10.19 | 43,904,300 |
December 02 2024 | $10.57 | $10.60 | $10.32 | $10.34 | 50,034,400 |
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 |
Daily pricing data for Ford Motor dates back to 6/1/1972, and may be incomplete.
