The closing price for Ford Motor (F) in January 2022 was $15.74, on January 31, 2022. It was down 4.1% for the month. The latest price is $11.62.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
January 31 2022 | $15.18 | $15.76 | $15.02 | $15.74 | 91,361,900 |
January 28 2022 | $14.98 | $15.15 | $14.67 | $15.15 | 87,677,100 |
January 27 2022 | $15.66 | $15.93 | $14.97 | $15.08 | 105,674,400 |
January 26 2022 | $16.20 | $16.23 | $15.09 | $15.35 | 135,786,400 |
January 25 2022 | $15.42 | $15.66 | $15.08 | $15.41 | 116,775,800 |
January 24 2022 | $15.37 | $15.79 | $14.50 | $15.73 | 186,674,000 |
January 21 2022 | $16.36 | $16.58 | $15.84 | $15.93 | 145,532,900 |
January 20 2022 | $16.87 | $17.65 | $16.64 | $16.70 | 152,014,100 |
January 19 2022 | $19.01 | $19.22 | $17.28 | $17.31 | 153,198,200 |
January 18 2022 | $19.18 | $19.38 | $18.74 | $18.80 | 110,518,100 |
January 14 2022 | $18.87 | $19.50 | $18.74 | $19.43 | 146,012,200 |
January 13 2022 | $19.00 | $19.95 | $18.79 | $19.30 | 185,780,500 |
January 12 2022 | $18.98 | $19.16 | $18.52 | $18.87 | 104,050,000 |
January 11 2022 | $18.34 | $18.78 | $17.95 | $18.78 | 106,011,600 |
January 10 2022 | $18.59 | $18.85 | $18.01 | $18.39 | 122,800,700 |
January 07 2022 | $19.03 | $19.21 | $18.54 | $18.85 | 127,017,500 |
January 06 2022 | $18.58 | $18.99 | $18.02 | $18.86 | 155,058,800 |
January 05 2022 | $18.56 | $19.24 | $18.10 | $18.25 | 253,540,000 |
January 04 2022 | $17.37 | $18.94 | $17.29 | $18.75 | 311,645,200 |
January 03 2022 | $16.40 | $16.87 | $16.24 | $16.79 | 110,449,000 |
Daily pricing data for Ford Motor dates back to 6/1/1972, and may be incomplete.
