The closing price for Ford Motor (F) in January 2023 was $10.28, on January 31, 2023. It was up 14.3% for the month. The latest price is $13.97.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
January 31 2023 | $10.19 | $10.33 | $10.08 | $10.28 | 83,093,300 |
January 30 2023 | $9.90 | $10.05 | $9.79 | $9.81 | 64,512,600 |
January 27 2023 | $9.80 | $10.18 | $9.79 | $10.10 | 62,114,600 |
January 26 2023 | $9.89 | $9.95 | $9.67 | $9.83 | 48,970,900 |
January 25 2023 | $9.59 | $9.78 | $9.51 | $9.73 | 37,739,000 |
January 24 2023 | $9.65 | $9.82 | $9.60 | $9.70 | 41,537,400 |
January 23 2023 | $9.50 | $9.83 | $9.46 | $9.74 | 49,688,000 |
January 20 2023 | $9.29 | $9.45 | $9.19 | $9.44 | 44,349,200 |
January 19 2023 | $9.35 | $9.41 | $9.16 | $9.27 | 52,918,500 |
January 18 2023 | $9.73 | $9.78 | $9.44 | $9.44 | 48,774,400 |
January 17 2023 | $9.67 | $9.78 | $9.46 | $9.64 | 60,774,900 |
January 13 2023 | $9.61 | $9.76 | $9.49 | $9.68 | 96,444,000 |
January 12 2023 | $10.10 | $10.30 | $9.98 | $10.22 | 58,113,700 |
January 11 2023 | $9.84 | $10.09 | $9.81 | $10.06 | 51,911,600 |
January 10 2023 | $9.65 | $9.79 | $9.51 | $9.77 | 47,065,500 |
January 09 2023 | $9.70 | $9.84 | $9.55 | $9.66 | 50,865,500 |
January 06 2023 | $9.22 | $9.58 | $9.21 | $9.57 | 53,089,100 |
January 05 2023 | $9.22 | $9.42 | $9.04 | $9.32 | 50,785,600 |
January 04 2023 | $9.04 | $9.19 | $8.93 | $9.14 | 53,429,700 |
January 03 2023 | $9.00 | $9.07 | $8.81 | $8.89 | 45,809,000 |
Daily pricing data for Ford Motor dates back to 6/1/1972, and may be incomplete.