The closing price for Ford Motor (F) in August 2024 was $11.04, on August 30. It was up 4.6% for the month. The latest price is $10.22.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
August 30 2024 | $11.00 | $11.08 | $10.91 | $11.04 | 44,977,100 |
August 29 2024 | $10.87 | $11.05 | $10.84 | $10.96 | 44,989,200 |
August 28 2024 | $10.95 | $11.04 | $10.83 | $10.89 | 35,442,200 |
August 27 2024 | $10.97 | $11.07 | $10.84 | $10.99 | 44,841,000 |
August 26 2024 | $11.17 | $11.22 | $10.92 | $10.96 | 53,070,300 |
August 23 2024 | $10.83 | $11.13 | $10.79 | $11.12 | 64,612,700 |
August 22 2024 | $10.70 | $10.86 | $10.69 | $10.77 | 50,885,400 |
August 21 2024 | $10.69 | $10.82 | $10.61 | $10.70 | 48,943,900 |
August 20 2024 | $10.56 | $10.65 | $10.47 | $10.54 | 32,468,000 |
August 19 2024 | $10.42 | $10.61 | $10.40 | $10.58 | 41,066,300 |
August 16 2024 | $10.26 | $10.38 | $10.23 | $10.37 | 34,142,600 |
August 15 2024 | $10.23 | $10.36 | $10.23 | $10.32 | 41,597,900 |
August 14 2024 | $10.02 | $10.10 | $9.92 | $10.04 | 37,026,400 |
August 13 2024 | $9.79 | $10.01 | $9.64 | $10.00 | 44,766,100 |
August 12 2024 | $9.96 | $9.96 | $9.71 | $9.73 | 56,118,700 |
August 09 2024 | $9.94 | $10.03 | $9.84 | $9.96 | 48,860,800 |
August 08 2024 | $9.67 | $10.11 | $9.67 | $9.99 | 73,007,600 |
August 07 2024 | $9.72 | $9.85 | $9.62 | $9.64 | 69,482,400 |
August 06 2024 | $9.51 | $9.58 | $9.40 | $9.50 | 111,817,600 |
August 05 2024 | $9.29 | $9.62 | $9.22 | $9.43 | 115,594,200 |
August 02 2024 | $10.25 | $10.25 | $9.71 | $9.74 | 110,703,000 |
August 01 2024 | $10.55 | $10.61 | $10.31 | $10.38 | 60,516,500 |
Daily pricing data for Ford Motor dates back to 6/1/1972, and may be incomplete.
