The highest closing price for Ford Motor (F) last month was $11.22, on October 28. It was down 4% for the month. The latest price is $11.18.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
October 31 2024 | $10.29 | $10.34 | $10.10 | $10.15 | 72,098,700 |
October 30 2024 | $10.26 | $10.39 | $10.19 | $10.33 | 48,853,700 |
October 29 2024 | $10.39 | $10.41 | $10.04 | $10.27 | 156,228,000 |
October 28 2024 | $11.02 | $11.24 | $10.97 | $11.22 | 97,967,000 |
October 25 2024 | $11.13 | $11.18 | $10.87 | $10.92 | 39,120,700 |
October 24 2024 | $11.09 | $11.10 | $10.92 | $11.09 | 44,736,400 |
October 23 2024 | $10.96 | $11.09 | $10.87 | $10.91 | 37,335,400 |
October 22 2024 | $10.77 | $11.00 | $10.77 | $10.96 | 51,597,600 |
October 21 2024 | $10.93 | $11.01 | $10.71 | $10.73 | 41,008,600 |
October 18 2024 | $11.01 | $11.02 | $10.89 | $10.95 | 26,074,900 |
October 17 2024 | $10.89 | $10.98 | $10.79 | $10.92 | 37,617,200 |
October 16 2024 | $10.74 | $11.03 | $10.74 | $10.88 | 46,996,400 |
October 15 2024 | $10.76 | $10.87 | $10.68 | $10.69 | 53,097,100 |
October 14 2024 | $10.57 | $10.81 | $10.52 | $10.77 | 41,940,200 |
October 11 2024 | $10.50 | $10.66 | $10.49 | $10.58 | 31,915,700 |
October 10 2024 | $10.44 | $10.56 | $10.40 | $10.54 | 39,458,300 |
October 09 2024 | $10.35 | $10.54 | $10.30 | $10.48 | 40,407,000 |
October 08 2024 | $10.36 | $10.44 | $10.24 | $10.35 | 46,355,700 |
October 07 2024 | $10.41 | $10.47 | $10.31 | $10.35 | 38,009,100 |
October 04 2024 | $10.45 | $10.47 | $10.30 | $10.43 | 45,883,000 |
October 03 2024 | $10.27 | $10.33 | $10.19 | $10.31 | 44,458,300 |
October 02 2024 | $10.59 | $10.59 | $10.29 | $10.34 | 51,457,400 |
October 01 2024 | $10.58 | $10.68 | $10.44 | $10.61 | 63,963,000 |
Daily pricing data for Ford Motor dates back to 6/1/1972, and may be incomplete.
