The closing price for Ford Motor (F) last year was $9.59, on December 31. It was down 12% for the year. The latest price is $9.55.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2024 | $9.60 | $9.69 | $9.53 | $9.59 | 54,104,200 |
December 30 2024 | $9.64 | $9.66 | $9.51 | $9.57 | 47,116,700 |
December 27 2024 | $9.71 | $9.88 | $9.66 | $9.71 | 52,899,900 |
December 26 2024 | $9.68 | $9.80 | $9.66 | $9.75 | 35,922,700 |
December 24 2024 | $9.59 | $9.74 | $9.58 | $9.70 | 29,083,100 |
December 23 2024 | $9.56 | $9.61 | $9.44 | $9.59 | 50,646,600 |
December 20 2024 | $9.39 | $9.64 | $9.37 | $9.57 | 87,705,500 |
December 19 2024 | $9.48 | $9.64 | $9.39 | $9.43 | 81,659,000 |
December 18 2024 | $9.63 | $9.77 | $9.35 | $9.38 | 84,199,500 |
December 17 2024 | $9.64 | $9.72 | $9.57 | $9.65 | 76,208,600 |
December 16 2024 | $9.75 | $9.80 | $9.57 | $9.67 | 96,264,400 |
December 13 2024 | $10.07 | $10.11 | $9.99 | $10.06 | 40,560,700 |
December 12 2024 | $10.05 | $10.18 | $10.02 | $10.06 | 38,432,600 |
December 11 2024 | $10.27 | $10.27 | $9.95 | $10.08 | 60,487,100 |
December 10 2024 | $10.38 | $10.40 | $10.22 | $10.23 | 45,084,300 |
December 09 2024 | $10.23 | $10.46 | $10.20 | $10.26 | 53,230,100 |
December 06 2024 | $10.18 | $10.26 | $10.09 | $10.18 | 56,227,000 |
December 05 2024 | $10.30 | $10.35 | $10.06 | $10.11 | 68,162,000 |
December 04 2024 | $10.51 | $10.53 | $10.25 | $10.40 | 66,780,700 |
December 03 2024 | $10.64 | $10.66 | $10.48 | $10.48 | 43,904,300 |
December 02 2024 | $10.86 | $10.89 | $10.61 | $10.63 | 50,034,400 |
November 29 2024 | $10.81 | $10.91 | $10.77 | $10.78 | 28,935,200 |
November 27 2024 | $10.78 | $10.90 | $10.71 | $10.75 | 28,474,200 |
November 26 2024 | $10.81 | $10.87 | $10.69 | $10.75 | 47,458,800 |
November 25 2024 | $10.94 | $11.16 | $10.92 | $11.04 | 63,469,300 |
Daily pricing data for Ford Motor dates back to 6/1/1972, and may be incomplete.
