The closing price for Ford Motor (F) in May 2022 was $10.55, on May 31, 2022. It was down 2.4% for the month. The latest price is $13.75.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 31 2022 | $10.55 | $10.66 | $10.30 | $10.55 | 79,689,900 |
May 27 2022 | $10.23 | $10.51 | $10.21 | $10.51 | 54,195,700 |
May 26 2022 | $9.87 | $10.18 | $9.87 | $10.12 | 45,709,200 |
May 25 2022 | $9.51 | $9.88 | $9.50 | $9.80 | 41,193,100 |
May 24 2022 | $9.72 | $9.78 | $9.47 | $9.58 | 51,082,800 |
May 23 2022 | $9.75 | $9.99 | $9.64 | $9.90 | 51,929,600 |
May 20 2022 | $10.07 | $10.12 | $9.31 | $9.64 | 78,183,400 |
May 19 2022 | $9.75 | $10.12 | $9.74 | $9.91 | 58,459,600 |
May 18 2022 | $10.22 | $10.31 | $9.80 | $9.86 | 68,362,500 |
May 17 2022 | $10.29 | $10.44 | $10.15 | $10.44 | 50,891,400 |
May 16 2022 | $10.41 | $10.43 | $10.01 | $10.07 | 65,055,400 |
May 13 2022 | $9.94 | $10.51 | $9.93 | $10.41 | 78,944,200 |
May 12 2022 | $9.42 | $9.87 | $9.37 | $9.60 | 113,203,900 |
May 11 2022 | $10.18 | $10.51 | $9.87 | $9.90 | 71,644,900 |
May 10 2022 | $10.65 | $10.68 | $10.04 | $10.30 | 75,506,700 |
May 09 2022 | $10.68 | $10.93 | $10.27 | $10.31 | 71,242,000 |
May 06 2022 | $11.15 | $11.26 | $10.80 | $10.96 | 66,622,200 |
May 05 2022 | $11.43 | $11.43 | $11.06 | $11.21 | 57,889,200 |
May 04 2022 | $11.19 | $11.57 | $11.00 | $11.56 | 59,774,900 |
May 03 2022 | $11.04 | $11.38 | $10.95 | $11.23 | 55,734,200 |
May 02 2022 | $10.82 | $11.02 | $10.66 | $11.01 | 64,734,000 |
Daily pricing data for Ford Motor dates back to 6/1/1972, and may be incomplete.
