The highest closing price for Ford Motor (F) last month was $11.27, on August 23. It was up 4.6% for the month. The latest price is $10.77.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
August 30 2024 | $11.15 | $11.23 | $11.06 | $11.19 | 44,977,100 |
August 29 2024 | $11.02 | $11.20 | $10.99 | $11.11 | 44,989,200 |
August 28 2024 | $11.10 | $11.19 | $10.98 | $11.04 | 35,442,200 |
August 27 2024 | $11.12 | $11.22 | $10.99 | $11.14 | 44,841,000 |
August 26 2024 | $11.32 | $11.37 | $11.07 | $11.11 | 53,070,300 |
August 23 2024 | $10.98 | $11.28 | $10.94 | $11.27 | 64,612,700 |
August 22 2024 | $10.85 | $11.01 | $10.84 | $10.92 | 50,885,400 |
August 21 2024 | $10.84 | $10.97 | $10.75 | $10.85 | 48,943,900 |
August 20 2024 | $10.70 | $10.79 | $10.61 | $10.68 | 32,468,000 |
August 19 2024 | $10.56 | $10.75 | $10.54 | $10.72 | 41,066,300 |
August 16 2024 | $10.40 | $10.52 | $10.37 | $10.51 | 34,142,600 |
August 15 2024 | $10.37 | $10.50 | $10.37 | $10.46 | 41,597,900 |
August 14 2024 | $10.16 | $10.24 | $10.05 | $10.18 | 37,026,400 |
August 13 2024 | $9.92 | $10.15 | $9.77 | $10.14 | 44,766,100 |
August 12 2024 | $10.10 | $10.10 | $9.84 | $9.86 | 56,118,700 |
August 09 2024 | $10.08 | $10.17 | $9.97 | $10.10 | 48,860,800 |
August 08 2024 | $9.80 | $10.25 | $9.80 | $10.13 | 73,007,600 |
August 07 2024 | $9.85 | $9.98 | $9.75 | $9.77 | 69,482,400 |
August 06 2024 | $9.64 | $9.71 | $9.53 | $9.63 | 111,817,600 |
August 05 2024 | $9.41 | $9.75 | $9.34 | $9.56 | 115,594,200 |
August 02 2024 | $10.39 | $10.39 | $9.85 | $9.88 | 110,703,000 |
August 01 2024 | $10.69 | $10.75 | $10.45 | $10.53 | 60,516,500 |
Daily pricing data for Ford Motor dates back to 6/1/1972, and may be incomplete.
