The closing price for Ford Motor (F) in 2023 was $10.61, on December 29, 2023. It was up 14% for the year. The latest price is $13.11.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 2023 | $10.75 | $10.78 | $10.58 | $10.61 | 40,964,700 |
December 28 2023 | $10.77 | $10.82 | $10.69 | $10.74 | 26,688,500 |
December 27 2023 | $10.82 | $10.83 | $10.64 | $10.78 | 39,891,300 |
December 26 2023 | $10.78 | $10.88 | $10.76 | $10.83 | 26,293,700 |
December 22 2023 | $10.72 | $10.84 | $10.69 | $10.75 | 43,764,600 |
December 21 2023 | $10.38 | $10.75 | $10.35 | $10.74 | 66,424,600 |
December 20 2023 | $10.42 | $10.56 | $10.26 | $10.27 | 54,981,100 |
December 19 2023 | $10.42 | $10.50 | $10.35 | $10.46 | 35,722,900 |
December 18 2023 | $10.43 | $10.51 | $10.36 | $10.38 | 43,424,400 |
December 15 2023 | $10.50 | $10.60 | $10.38 | $10.46 | 85,298,200 |
December 14 2023 | $9.98 | $10.55 | $9.98 | $10.51 | 110,777,600 |
December 13 2023 | $9.60 | $9.82 | $9.40 | $9.78 | 68,066,700 |
December 12 2023 | $9.65 | $9.75 | $9.61 | $9.71 | 40,206,200 |
December 11 2023 | $9.59 | $9.70 | $9.55 | $9.63 | 39,700,900 |
December 08 2023 | $9.41 | $9.63 | $9.39 | $9.58 | 48,961,200 |
December 07 2023 | $9.32 | $9.47 | $9.29 | $9.41 | 40,523,200 |
December 06 2023 | $9.35 | $9.47 | $9.28 | $9.30 | 47,223,500 |
December 05 2023 | $9.26 | $9.29 | $9.17 | $9.22 | 41,551,100 |
December 04 2023 | $9.15 | $9.39 | $9.14 | $9.31 | 54,196,100 |
December 01 2023 | $8.95 | $9.22 | $8.89 | $9.21 | 61,619,800 |
November 30 2023 | $9.29 | $9.31 | $8.86 | $8.93 | 80,525,700 |
November 29 2023 | $9.47 | $9.54 | $9.19 | $9.21 | 77,246,800 |
November 28 2023 | $8.99 | $9.05 | $8.91 | $9.02 | 38,510,600 |
November 27 2023 | $9.02 | $9.07 | $8.96 | $9.00 | 32,247,600 |
November 24 2023 | $8.94 | $9.16 | $8.94 | $9.05 | 22,028,100 |
Daily pricing data for Ford Motor dates back to 6/1/1972, and may be incomplete.
