| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
2025 | $9.60 | $10.40 | $8.44 | $10.04 | 8,800,460,300 |
2024 | $10.90 | $13.97 | $8.93 | $9.59 | 13,661,624,400 |
2023 | $9.68 | $13.59 | $8.63 | $11.03 | 14,518,817,700 |
2022 | $16.87 | $20.51 | $8.51 | $9.53 | 18,239,880,300 |
2021 | $6.95 | $17.04 | $6.65 | $16.47 | 19,873,712,200 |
2020 | $7.21 | $7.50 | $3.12 | $6.94 | 19,407,112,800 |
2019 | $5.48 | $7.94 | $5.44 | $7.22 | 9,648,385,500 |
2018 | $8.50 | $9.15 | $5.39 | $5.57 | 11,109,984,800 |
2017 | $7.84 | $8.69 | $7.02 | $8.48 | 9,294,655,800 |
2016 | $8.33 | $8.93 | $6.84 | $7.80 | 8,997,474,600 |
2015 | $9.00 | $9.76 | $6.21 | $8.47 | 6,992,478,700 |
2014 | $8.62 | $10.30 | $7.59 | $8.95 | 7,863,305,300 |
2013 | $7.21 | $10.02 | $6.64 | $8.63 | 10,142,466,600 |
2012 | $5.89 | $7.13 | $4.76 | $7.06 | 11,343,885,200 |
2011 | $9.11 | $10.15 | $4.84 | $5.76 | 17,822,274,500 |
2010 | $5.44 | $9.32 | $5.22 | $8.98 | 23,799,936,100 |
2009 | $1.23 | $5.55 | $0.80 | $5.35 | 19,263,087,300 |
2008 | $3.60 | $4.70 | $0.54 | $1.23 | 17,266,097,400 |
2007 | $4.04 | $5.19 | $3.56 | $3.60 | 11,462,304,400 |
2006 | $4.00 | $5.07 | $3.22 | $4.02 | 8,474,128,600 |
2005 | $7.29 | $7.34 | $3.92 | $4.00 | 3,408,234,400 |
2004 | $7.80 | $8.40 | $6.21 | $7.28 | 2,427,476,400 |
2003 | $4.43 | $8.39 | $3.10 | $7.75 | 2,733,132,600 |
2002 | $7.19 | $8.34 | $3.18 | $4.34 | 2,714,022,300 |
2001 | $10.30 | $13.74 | $6.57 | $7.10 | 1,452,448,600 |
Daily pricing data for Ford Motor dates back to 6/1/1972, and may be incomplete.
