The closing price for Ford Motor (F) in December 2022 was $9.26, on December 30, 2022. It was down 17.5% for the month. The latest price is $11.74.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2022 | $9.08 | $9.27 | $9.07 | $9.26 | 39,232,200 |
December 29 2022 | $8.83 | $9.20 | $8.80 | $9.19 | 53,550,300 |
December 28 2022 | $8.91 | $8.96 | $8.68 | $8.72 | 49,375,400 |
December 27 2022 | $8.99 | $9.07 | $8.87 | $8.92 | 44,837,400 |
December 23 2022 | $8.98 | $9.08 | $8.94 | $9.05 | 38,200,700 |
December 22 2022 | $9.19 | $9.19 | $8.84 | $9.01 | 75,158,700 |
December 21 2022 | $9.25 | $9.39 | $9.20 | $9.38 | 49,256,000 |
December 20 2022 | $9.28 | $9.30 | $8.86 | $9.14 | 82,057,900 |
December 19 2022 | $9.65 | $9.69 | $9.19 | $9.31 | 88,062,500 |
December 16 2022 | $10.17 | $10.21 | $9.62 | $9.65 | 118,345,700 |
December 15 2022 | $10.54 | $10.56 | $10.32 | $10.38 | 55,725,300 |
December 14 2022 | $10.81 | $10.98 | $10.64 | $10.74 | 51,199,900 |
December 13 2022 | $10.98 | $11.09 | $10.65 | $10.81 | 57,872,100 |
December 12 2022 | $10.51 | $10.73 | $10.43 | $10.72 | 35,473,800 |
December 09 2022 | $10.39 | $10.64 | $10.39 | $10.50 | 41,553,600 |
December 08 2022 | $10.51 | $10.56 | $10.41 | $10.45 | 32,376,300 |
December 07 2022 | $10.51 | $10.69 | $10.43 | $10.43 | 36,609,800 |
December 06 2022 | $10.69 | $10.81 | $10.40 | $10.58 | 39,996,000 |
December 05 2022 | $10.95 | $10.97 | $10.65 | $10.66 | 39,714,500 |
December 02 2022 | $11.02 | $11.13 | $10.95 | $11.04 | 42,417,400 |
December 01 2022 | $11.22 | $11.44 | $11.15 | $11.22 | 45,335,100 |
Daily pricing data for Ford Motor dates back to 6/1/1972, and may be incomplete.
