The closing price for Ford Motor (F) in July 2025 was $10.92, on July 31. It was up 2.4% for the month. The latest price is $11.41.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
July 31 2025 | $10.63 | $11.00 | $10.54 | $10.92 | 101,090,900 |
July 30 2025 | $10.98 | $10.98 | $10.68 | $10.73 | 79,866,900 |
July 29 2025 | $11.14 | $11.14 | $10.91 | $10.93 | 58,371,500 |
July 28 2025 | $11.33 | $11.34 | $11.10 | $11.13 | 54,173,600 |
July 25 2025 | $11.19 | $11.34 | $11.09 | $11.32 | 52,312,300 |
July 24 2025 | $11.16 | $11.28 | $11.08 | $11.11 | 63,557,800 |
July 23 2025 | $11.13 | $11.31 | $11.13 | $11.23 | 76,163,200 |
July 22 2025 | $11.09 | $11.14 | $10.93 | $11.04 | 79,403,800 |
July 21 2025 | $11.11 | $11.30 | $11.06 | $11.16 | 65,515,600 |
July 18 2025 | $11.02 | $11.09 | $10.90 | $11.01 | 68,812,600 |
July 17 2025 | $11.04 | $11.20 | $10.96 | $11.00 | 70,345,300 |
July 16 2025 | $11.20 | $11.30 | $11.00 | $11.09 | 107,978,100 |
July 15 2025 | $11.74 | $11.77 | $11.37 | $11.42 | 65,101,900 |
July 14 2025 | $11.60 | $11.74 | $11.52 | $11.72 | 62,098,100 |
July 11 2025 | $11.69 | $11.70 | $11.55 | $11.62 | 65,340,700 |
July 10 2025 | $11.70 | $11.81 | $11.62 | $11.75 | 67,263,000 |
July 09 2025 | $11.62 | $11.74 | $11.60 | $11.67 | 63,886,900 |
July 08 2025 | $11.50 | $11.69 | $11.49 | $11.53 | 74,190,200 |
July 07 2025 | $11.45 | $11.63 | $11.33 | $11.44 | 73,842,100 |
July 03 2025 | $11.59 | $11.80 | $11.59 | $11.65 | 60,311,500 |
July 02 2025 | $11.23 | $11.62 | $11.22 | $11.61 | 122,331,600 |
July 01 2025 | $10.67 | $11.23 | $10.65 | $11.20 | 140,150,700 |
Daily pricing data for Ford Motor dates back to 6/1/1972, and may be incomplete.
