| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
2024 | $11.25 | $14.43 | $9.22 | $11.18 | 12,266,701,498 |
2023 | $10.00 | $14.04 | $8.91 | $11.39 | 14,518,817,700 |
2022 | $17.42 | $21.18 | $8.79 | $9.84 | 18,239,880,300 |
2021 | $7.18 | $17.60 | $6.87 | $17.01 | 19,873,712,200 |
2020 | $7.44 | $7.74 | $3.23 | $7.16 | 19,407,112,800 |
2019 | $5.66 | $8.20 | $5.62 | $7.45 | 9,648,385,500 |
2018 | $8.78 | $9.45 | $5.57 | $5.75 | 11,109,984,800 |
2017 | $8.10 | $8.98 | $7.25 | $8.75 | 9,294,655,800 |
2016 | $8.61 | $9.22 | $7.07 | $8.05 | 8,997,474,600 |
2015 | $9.30 | $10.08 | $6.41 | $8.74 | 6,992,478,700 |
2014 | $8.91 | $10.63 | $7.84 | $9.24 | 7,863,305,300 |
2013 | $7.44 | $10.35 | $6.86 | $8.91 | 10,142,466,600 |
2012 | $6.08 | $7.36 | $4.92 | $7.29 | 11,343,885,200 |
2011 | $9.40 | $10.48 | $5.00 | $5.95 | 17,822,274,500 |
2010 | $5.62 | $9.62 | $5.39 | $9.28 | 23,799,936,100 |
2009 | $1.27 | $5.73 | $0.83 | $5.53 | 19,263,087,300 |
2008 | $3.72 | $4.86 | $0.56 | $1.27 | 17,266,097,400 |
2007 | $4.18 | $5.36 | $3.67 | $3.72 | 11,462,304,400 |
2006 | $4.13 | $5.24 | $3.32 | $4.15 | 8,474,128,600 |
2005 | $7.53 | $7.58 | $4.05 | $4.13 | 3,408,234,400 |
2004 | $8.05 | $8.67 | $6.42 | $7.52 | 2,427,476,400 |
2003 | $4.58 | $8.67 | $3.20 | $8.00 | 2,733,132,600 |
2002 | $7.43 | $8.61 | $3.28 | $4.48 | 2,714,022,300 |
2001 | $10.64 | $14.19 | $6.79 | $7.33 | 1,452,448,600 |
2000 | $12.43 | $13.62 | $9.58 | $10.47 | 1,689,852,473 |
Daily pricing data for Ford Motor dates back to 6/1/1972, and may be incomplete.
