The closing price for Ford Motor (F) last year was $11.39, on December 29, 2023. It was up 14% for the year. The latest price is $10.39.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 2023 | $11.54 | $11.58 | $11.36 | $11.39 | 40,902,400 |
December 28 2023 | $11.57 | $11.62 | $11.48 | $11.53 | 26,688,500 |
December 27 2023 | $11.62 | $11.64 | $11.43 | $11.58 | 39,891,300 |
December 26 2023 | $11.58 | $11.68 | $11.56 | $11.64 | 26,293,700 |
December 22 2023 | $11.51 | $11.65 | $11.48 | $11.54 | 43,718,600 |
December 21 2023 | $11.15 | $11.55 | $11.12 | $11.53 | 66,424,600 |
December 20 2023 | $11.19 | $11.35 | $11.02 | $11.03 | 54,981,100 |
December 19 2023 | $11.19 | $11.28 | $11.11 | $11.23 | 35,722,900 |
December 18 2023 | $11.21 | $11.29 | $11.13 | $11.15 | 43,424,400 |
December 15 2023 | $11.28 | $11.38 | $11.15 | $11.23 | 85,271,700 |
December 14 2023 | $10.72 | $11.34 | $10.72 | $11.29 | 110,777,600 |
December 13 2023 | $10.31 | $10.55 | $10.09 | $10.50 | 68,066,700 |
December 12 2023 | $10.36 | $10.47 | $10.33 | $10.43 | 40,206,200 |
December 11 2023 | $10.30 | $10.42 | $10.26 | $10.35 | 39,700,900 |
December 08 2023 | $10.10 | $10.35 | $10.08 | $10.29 | 48,934,400 |
December 07 2023 | $10.01 | $10.17 | $9.98 | $10.11 | 40,523,200 |
December 06 2023 | $10.05 | $10.17 | $9.97 | $9.99 | 47,223,500 |
December 05 2023 | $9.94 | $9.98 | $9.85 | $9.91 | 41,551,100 |
December 04 2023 | $9.83 | $10.08 | $9.81 | $10.00 | 54,196,100 |
December 01 2023 | $9.62 | $9.91 | $9.55 | $9.89 | 61,567,900 |
November 30 2023 | $9.98 | $10.00 | $9.51 | $9.59 | 80,525,700 |
November 29 2023 | $10.17 | $10.24 | $9.87 | $9.90 | 77,246,800 |
November 28 2023 | $9.65 | $9.72 | $9.57 | $9.69 | 38,510,600 |
November 27 2023 | $9.69 | $9.74 | $9.63 | $9.66 | 32,247,600 |
November 24 2023 | $9.61 | $9.84 | $9.61 | $9.72 | 22,028,100 |
Daily pricing data for Ford Motor dates back to 6/1/1972, and may be incomplete.
