The closing price for Ford Motor (F) in 2022 was $8.85, on December 30, 2022. It was down 43.5% for the year. The latest price is $12.12.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2022 | $8.68 | $8.86 | $8.67 | $8.85 | 39,232,200 |
December 29 2022 | $8.43 | $8.79 | $8.41 | $8.78 | 53,550,300 |
December 28 2022 | $8.51 | $8.56 | $8.30 | $8.33 | 49,375,400 |
December 27 2022 | $8.58 | $8.67 | $8.47 | $8.52 | 44,837,400 |
December 23 2022 | $8.58 | $8.68 | $8.54 | $8.65 | 38,200,700 |
December 22 2022 | $8.78 | $8.78 | $8.45 | $8.61 | 75,158,700 |
December 21 2022 | $8.84 | $8.97 | $8.79 | $8.97 | 49,256,000 |
December 20 2022 | $8.87 | $8.89 | $8.46 | $8.73 | 82,057,900 |
December 19 2022 | $9.22 | $9.26 | $8.78 | $8.90 | 88,062,500 |
December 16 2022 | $9.72 | $9.76 | $9.19 | $9.22 | 118,345,700 |
December 15 2022 | $10.07 | $10.09 | $9.86 | $9.92 | 55,725,300 |
December 14 2022 | $10.33 | $10.49 | $10.17 | $10.26 | 51,199,900 |
December 13 2022 | $10.49 | $10.59 | $10.18 | $10.33 | 57,872,100 |
December 12 2022 | $10.05 | $10.25 | $9.97 | $10.24 | 35,473,800 |
December 09 2022 | $9.92 | $10.17 | $9.92 | $10.03 | 41,553,600 |
December 08 2022 | $10.05 | $10.09 | $9.95 | $9.99 | 32,376,300 |
December 07 2022 | $10.05 | $10.21 | $9.96 | $9.97 | 36,609,800 |
December 06 2022 | $10.21 | $10.33 | $9.94 | $10.11 | 39,996,000 |
December 05 2022 | $10.46 | $10.48 | $10.18 | $10.18 | 39,714,500 |
December 02 2022 | $10.53 | $10.63 | $10.46 | $10.55 | 42,417,400 |
December 01 2022 | $10.72 | $10.93 | $10.65 | $10.72 | 45,335,100 |
November 30 2022 | $10.49 | $10.62 | $10.24 | $10.58 | 61,537,300 |
November 29 2022 | $10.54 | $10.58 | $10.43 | $10.46 | 28,380,800 |
November 28 2022 | $10.61 | $10.62 | $10.43 | $10.45 | 35,249,700 |
November 25 2022 | $10.62 | $10.74 | $10.58 | $10.72 | 12,980,900 |
Daily pricing data for Ford Motor dates back to 6/1/1972, and may be incomplete.