The closing price for Ford Motor (F) in December 2022 was $9.16, on December 30, 2022. It was down 17.5% for the month. The latest price is $12.83.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2022 | $8.98 | $9.17 | $8.97 | $9.16 | 39,232,200 |
December 29 2022 | $8.72 | $9.09 | $8.70 | $9.09 | 53,550,300 |
December 28 2022 | $8.80 | $8.86 | $8.58 | $8.62 | 49,375,400 |
December 27 2022 | $8.88 | $8.97 | $8.76 | $8.82 | 44,837,400 |
December 23 2022 | $8.87 | $8.98 | $8.84 | $8.95 | 38,200,700 |
December 22 2022 | $9.09 | $9.09 | $8.74 | $8.91 | 75,158,700 |
December 21 2022 | $9.14 | $9.28 | $9.09 | $9.28 | 49,256,000 |
December 20 2022 | $9.17 | $9.20 | $8.76 | $9.03 | 82,057,900 |
December 19 2022 | $9.54 | $9.58 | $9.09 | $9.21 | 88,062,500 |
December 16 2022 | $10.06 | $10.09 | $9.51 | $9.54 | 118,345,700 |
December 15 2022 | $10.42 | $10.44 | $10.20 | $10.26 | 55,725,300 |
December 14 2022 | $10.69 | $10.85 | $10.52 | $10.61 | 51,199,900 |
December 13 2022 | $10.85 | $10.96 | $10.53 | $10.69 | 57,872,100 |
December 12 2022 | $10.39 | $10.61 | $10.32 | $10.60 | 35,473,800 |
December 09 2022 | $10.27 | $10.52 | $10.27 | $10.38 | 41,553,600 |
December 08 2022 | $10.39 | $10.44 | $10.29 | $10.33 | 32,376,300 |
December 07 2022 | $10.39 | $10.57 | $10.31 | $10.32 | 36,609,800 |
December 06 2022 | $10.57 | $10.69 | $10.28 | $10.46 | 39,996,000 |
December 05 2022 | $10.83 | $10.84 | $10.53 | $10.54 | 39,714,500 |
December 02 2022 | $10.90 | $11.00 | $10.83 | $10.91 | 42,417,400 |
December 01 2022 | $11.10 | $11.31 | $11.02 | $11.09 | 45,335,100 |
Daily pricing data for Ford Motor dates back to 6/1/1972, and may be incomplete.
