The closing price for Ford Motor (F) in May 2024 was $11.41, on May 31. It was up 1% for the month. The latest price is $9.28.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 31 2024 | $11.07 | $11.43 | $10.97 | $11.41 | 57,205,800 |
May 30 2024 | $10.89 | $11.08 | $10.80 | $11.07 | 42,249,500 |
May 29 2024 | $10.88 | $10.96 | $10.82 | $10.87 | 45,759,500 |
May 28 2024 | $11.39 | $11.41 | $10.97 | $10.99 | 57,460,100 |
May 24 2024 | $11.44 | $11.54 | $11.33 | $11.44 | 40,795,100 |
May 23 2024 | $11.38 | $11.50 | $11.30 | $11.39 | 43,590,100 |
May 22 2024 | $11.35 | $11.36 | $11.26 | $11.32 | 35,403,000 |
May 21 2024 | $11.44 | $11.48 | $11.32 | $11.43 | 32,851,000 |
May 20 2024 | $11.54 | $11.60 | $11.42 | $11.43 | 27,019,100 |
May 17 2024 | $11.64 | $11.65 | $11.52 | $11.55 | 24,011,300 |
May 16 2024 | $11.54 | $11.74 | $11.53 | $11.65 | 41,502,200 |
May 15 2024 | $11.75 | $11.82 | $11.46 | $11.58 | 50,739,900 |
May 14 2024 | $11.70 | $11.89 | $11.63 | $11.70 | 39,980,400 |
May 13 2024 | $11.34 | $11.71 | $11.34 | $11.60 | 60,962,300 |
May 10 2024 | $11.43 | $11.45 | $11.20 | $11.28 | 51,447,800 |
May 09 2024 | $11.42 | $11.50 | $11.35 | $11.41 | 29,103,800 |
May 08 2024 | $11.36 | $11.52 | $11.31 | $11.43 | 38,177,200 |
May 07 2024 | $11.67 | $11.71 | $11.37 | $11.45 | 48,102,900 |
May 06 2024 | $11.66 | $11.73 | $11.58 | $11.62 | 29,780,300 |
May 03 2024 | $11.75 | $11.86 | $11.52 | $11.55 | 47,463,300 |
May 02 2024 | $11.53 | $11.66 | $11.49 | $11.61 | 46,868,600 |
May 01 2024 | $11.30 | $11.55 | $11.29 | $11.34 | 48,749,400 |
Daily pricing data for Ford Motor dates back to 6/1/1972, and may be incomplete.
