The closing price for Ford Motor (F) last year was $9.45, on December 31. It was down 12% for the year. The latest price is $10.43.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2024 | $9.46 | $9.55 | $9.39 | $9.45 | 54,104,200 |
December 30 2024 | $9.50 | $9.53 | $9.37 | $9.43 | 47,116,700 |
December 27 2024 | $9.57 | $9.74 | $9.53 | $9.57 | 52,899,900 |
December 26 2024 | $9.54 | $9.66 | $9.53 | $9.61 | 35,922,700 |
December 24 2024 | $9.45 | $9.60 | $9.44 | $9.56 | 29,083,100 |
December 23 2024 | $9.42 | $9.47 | $9.31 | $9.45 | 50,646,600 |
December 20 2024 | $9.26 | $9.51 | $9.24 | $9.43 | 87,705,500 |
December 19 2024 | $9.34 | $9.50 | $9.26 | $9.30 | 81,659,000 |
December 18 2024 | $9.49 | $9.63 | $9.22 | $9.25 | 84,199,500 |
December 17 2024 | $9.51 | $9.58 | $9.43 | $9.52 | 76,208,600 |
December 16 2024 | $9.61 | $9.66 | $9.43 | $9.53 | 96,264,400 |
December 13 2024 | $9.93 | $9.96 | $9.85 | $9.92 | 40,560,700 |
December 12 2024 | $9.91 | $10.03 | $9.88 | $9.92 | 38,432,600 |
December 11 2024 | $10.13 | $10.13 | $9.81 | $9.94 | 60,487,100 |
December 10 2024 | $10.23 | $10.25 | $10.07 | $10.08 | 45,084,300 |
December 09 2024 | $10.08 | $10.31 | $10.05 | $10.12 | 53,230,100 |
December 06 2024 | $10.03 | $10.12 | $9.95 | $10.03 | 56,227,000 |
December 05 2024 | $10.16 | $10.20 | $9.92 | $9.96 | 68,162,000 |
December 04 2024 | $10.36 | $10.37 | $10.11 | $10.25 | 66,780,700 |
December 03 2024 | $10.49 | $10.51 | $10.33 | $10.33 | 43,904,300 |
December 02 2024 | $10.71 | $10.74 | $10.46 | $10.48 | 50,034,400 |
November 29 2024 | $10.65 | $10.76 | $10.61 | $10.62 | 28,935,200 |
November 27 2024 | $10.62 | $10.75 | $10.56 | $10.59 | 28,474,200 |
November 26 2024 | $10.65 | $10.72 | $10.54 | $10.59 | 47,458,800 |
November 25 2024 | $10.79 | $11.00 | $10.77 | $10.88 | 63,469,300 |
Daily pricing data for Ford Motor dates back to 6/1/1972, and may be incomplete.
