The highest closing price for Ford Motor (F) between 1973 and 2024 was $19.43, on January 14, 2022. It was up 3,575% in that time. The latest price is $11.41.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 2024 | $10.57 | $10.60 | $9.10 | $9.32 | 1,218,713,400 |
November 2024 | $9.60 | $10.85 | $9.48 | $10.48 | 1,096,029,300 |
October 2024 | $9.96 | $10.58 | $9.46 | $9.56 | 1,196,579,400 |
September 2024 | $10.30 | $10.51 | $9.41 | $9.81 | 1,004,574,100 |
August 2024 | $9.94 | $10.56 | $8.68 | $10.40 | 1,264,929,900 |
July 2024 | $11.49 | $13.59 | $9.81 | $9.90 | 1,532,118,100 |
June 2024 | $11.21 | $11.55 | $10.57 | $11.47 | 882,813,600 |
May 2024 | $10.99 | $11.56 | $10.50 | $11.10 | 939,237,300 |
April 2024 | $12.05 | $12.61 | $10.79 | $10.98 | 1,191,540,500 |
March 2024 | $11.33 | $12.02 | $10.83 | $12.00 | 1,026,463,700 |
February 2024 | $10.40 | $11.50 | $10.16 | $11.24 | 1,190,207,100 |
January 2024 | $10.60 | $10.90 | $9.53 | $10.32 | 1,118,205,800 |
December 2023 | $9.06 | $11.00 | $9.00 | $10.73 | 1,016,280,300 |
November 2023 | $8.66 | $9.65 | $8.51 | $9.03 | 1,060,427,400 |
October 2023 | $10.73 | $10.78 | $8.39 | $8.58 | 1,308,836,800 |
September 2023 | $10.54 | $11.19 | $10.25 | $10.76 | 920,769,900 |
August 2023 | $11.40 | $11.65 | $10.04 | $10.51 | 1,042,333,600 |
July 2023 | $12.99 | $13.22 | $11.19 | $11.45 | 1,172,337,400 |
June 2023 | $10.35 | $13.06 | $10.15 | $12.97 | 1,251,148,100 |
May 2023 | $10.30 | $10.96 | $9.64 | $10.29 | 1,397,328,500 |
April 2023 | $10.61 | $11.08 | $9.78 | $10.19 | 1,060,472,100 |
March 2023 | $10.46 | $11.16 | $9.42 | $10.67 | 1,809,051,600 |
February 2023 | $10.77 | $11.63 | $9.95 | $10.22 | 1,378,835,100 |
January 2023 | $9.42 | $10.81 | $9.22 | $10.76 | 1,101,986,500 |
December 2022 | $11.22 | $11.44 | $8.68 | $9.26 | 1,116,350,600 |
Daily pricing data for Ford Motor dates back to 6/1/1972, and may be incomplete.
