The highest closing price for Ford Motor (F) in 2023 was $12.87, on July 5, 2023. It was up 14% for the year. The latest price is $12.06.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 2023 | $10.63 | $10.67 | $10.47 | $10.49 | 40,964,700 |
December 28 2023 | $10.66 | $10.70 | $10.57 | $10.62 | 26,688,500 |
December 27 2023 | $10.70 | $10.72 | $10.53 | $10.67 | 39,891,300 |
December 26 2023 | $10.67 | $10.76 | $10.65 | $10.72 | 26,293,700 |
December 22 2023 | $10.61 | $10.73 | $10.57 | $10.63 | 43,764,600 |
December 21 2023 | $10.27 | $10.64 | $10.24 | $10.62 | 66,424,600 |
December 20 2023 | $10.30 | $10.45 | $10.15 | $10.16 | 54,981,100 |
December 19 2023 | $10.30 | $10.39 | $10.23 | $10.35 | 35,722,900 |
December 18 2023 | $10.32 | $10.40 | $10.25 | $10.27 | 43,424,400 |
December 15 2023 | $10.39 | $10.48 | $10.27 | $10.35 | 85,298,200 |
December 14 2023 | $9.87 | $10.44 | $9.87 | $10.40 | 110,777,600 |
December 13 2023 | $9.49 | $9.72 | $9.30 | $9.68 | 68,066,700 |
December 12 2023 | $9.55 | $9.64 | $9.51 | $9.61 | 40,206,200 |
December 11 2023 | $9.49 | $9.60 | $9.45 | $9.53 | 39,700,900 |
December 08 2023 | $9.31 | $9.53 | $9.29 | $9.48 | 48,961,200 |
December 07 2023 | $9.22 | $9.37 | $9.19 | $9.31 | 40,523,200 |
December 06 2023 | $9.25 | $9.37 | $9.18 | $9.20 | 47,223,500 |
December 05 2023 | $9.16 | $9.19 | $9.07 | $9.12 | 41,551,100 |
December 04 2023 | $9.06 | $9.29 | $9.04 | $9.21 | 54,196,100 |
December 01 2023 | $8.86 | $9.12 | $8.80 | $9.11 | 61,619,800 |
November 30 2023 | $9.19 | $9.21 | $8.76 | $8.83 | 80,525,700 |
November 29 2023 | $9.37 | $9.43 | $9.09 | $9.12 | 77,246,800 |
November 28 2023 | $8.89 | $8.95 | $8.81 | $8.93 | 38,510,600 |
November 27 2023 | $8.93 | $8.97 | $8.87 | $8.90 | 32,247,600 |
November 24 2023 | $8.85 | $9.06 | $8.85 | $8.95 | 22,028,100 |
Daily pricing data for Ford Motor dates back to 6/1/1972, and may be incomplete.
