The closing price for Ford Motor (F) in December 2022 was $9.06, on December 30, 2022. It was down 17.5% for the month. The latest price is $12.13.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2022 | $8.88 | $9.07 | $8.87 | $9.06 | 39,232,200 |
December 29 2022 | $8.63 | $9.00 | $8.61 | $8.99 | 53,550,300 |
December 28 2022 | $8.71 | $8.76 | $8.49 | $8.53 | 49,375,400 |
December 27 2022 | $8.79 | $8.87 | $8.67 | $8.72 | 44,837,400 |
December 23 2022 | $8.78 | $8.88 | $8.74 | $8.85 | 38,200,700 |
December 22 2022 | $8.99 | $8.99 | $8.65 | $8.81 | 75,158,700 |
December 21 2022 | $9.04 | $9.18 | $9.00 | $9.18 | 49,256,000 |
December 20 2022 | $9.08 | $9.10 | $8.66 | $8.94 | 82,057,900 |
December 19 2022 | $9.44 | $9.48 | $8.99 | $9.11 | 88,062,500 |
December 16 2022 | $9.95 | $9.99 | $9.41 | $9.44 | 118,345,700 |
December 15 2022 | $10.31 | $10.33 | $10.09 | $10.15 | 55,725,300 |
December 14 2022 | $10.57 | $10.73 | $10.41 | $10.50 | 51,199,900 |
December 13 2022 | $10.73 | $10.84 | $10.42 | $10.57 | 57,872,100 |
December 12 2022 | $10.28 | $10.49 | $10.20 | $10.49 | 35,473,800 |
December 09 2022 | $10.16 | $10.41 | $10.16 | $10.27 | 41,553,600 |
December 08 2022 | $10.28 | $10.33 | $10.18 | $10.22 | 32,376,300 |
December 07 2022 | $10.28 | $10.45 | $10.20 | $10.20 | 36,609,800 |
December 06 2022 | $10.45 | $10.57 | $10.17 | $10.35 | 39,996,000 |
December 05 2022 | $10.71 | $10.73 | $10.42 | $10.42 | 39,714,500 |
December 02 2022 | $10.78 | $10.88 | $10.71 | $10.80 | 42,417,400 |
December 01 2022 | $10.98 | $11.19 | $10.91 | $10.97 | 45,335,100 |
Daily pricing data for Ford Motor dates back to 6/1/1972, and may be incomplete.
