The closing price for Ford Motor (F) in 2023 was $10.36, on December 29, 2023. It was up 14% for the year. The latest price is $13.58.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 2023 | $10.50 | $10.53 | $10.34 | $10.36 | 40,964,700 |
December 28 2023 | $10.52 | $10.57 | $10.44 | $10.49 | 26,688,500 |
December 27 2023 | $10.57 | $10.58 | $10.40 | $10.53 | 39,891,300 |
December 26 2023 | $10.53 | $10.63 | $10.52 | $10.58 | 26,293,700 |
December 22 2023 | $10.47 | $10.59 | $10.44 | $10.50 | 43,764,600 |
December 21 2023 | $10.14 | $10.51 | $10.12 | $10.49 | 66,424,600 |
December 20 2023 | $10.18 | $10.32 | $10.02 | $10.03 | 54,981,100 |
December 19 2023 | $10.18 | $10.26 | $10.11 | $10.22 | 35,722,900 |
December 18 2023 | $10.19 | $10.27 | $10.12 | $10.14 | 43,424,400 |
December 15 2023 | $10.26 | $10.35 | $10.14 | $10.22 | 85,298,200 |
December 14 2023 | $9.75 | $10.31 | $9.75 | $10.27 | 110,777,600 |
December 13 2023 | $9.38 | $9.60 | $9.18 | $9.55 | 68,066,700 |
December 12 2023 | $9.43 | $9.52 | $9.39 | $9.49 | 40,206,200 |
December 11 2023 | $9.37 | $9.48 | $9.33 | $9.41 | 39,700,900 |
December 08 2023 | $9.19 | $9.41 | $9.17 | $9.36 | 48,961,200 |
December 07 2023 | $9.10 | $9.25 | $9.08 | $9.20 | 40,523,200 |
December 06 2023 | $9.14 | $9.25 | $9.07 | $9.09 | 47,223,500 |
December 05 2023 | $9.04 | $9.08 | $8.96 | $9.01 | 41,551,100 |
December 04 2023 | $8.94 | $9.17 | $8.93 | $9.10 | 54,196,100 |
December 01 2023 | $8.75 | $9.01 | $8.69 | $8.99 | 61,619,800 |
November 30 2023 | $9.08 | $9.10 | $8.65 | $8.72 | 80,525,700 |
November 29 2023 | $9.25 | $9.32 | $8.98 | $9.00 | 77,246,800 |
November 28 2023 | $8.78 | $8.84 | $8.70 | $8.82 | 38,510,600 |
November 27 2023 | $8.82 | $8.86 | $8.76 | $8.79 | 32,247,600 |
November 24 2023 | $8.74 | $8.95 | $8.74 | $8.84 | 22,028,100 |
Daily pricing data for Ford Motor dates back to 6/1/1972, and may be incomplete.