The closing price for Ford Motor (F) in January 2023 was $10.76, on January 31, 2023. It was up 14.3% for the month. The latest price is $12.67.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
January 31 2023 | $10.67 | $10.81 | $10.55 | $10.76 | 83,093,300 |
January 30 2023 | $10.36 | $10.51 | $10.24 | $10.27 | 64,512,600 |
January 27 2023 | $10.26 | $10.65 | $10.25 | $10.57 | 62,114,600 |
January 26 2023 | $10.35 | $10.41 | $10.12 | $10.29 | 48,970,900 |
January 25 2023 | $10.04 | $10.24 | $9.95 | $10.19 | 37,739,000 |
January 24 2023 | $10.10 | $10.28 | $10.05 | $10.15 | 41,537,400 |
January 23 2023 | $9.94 | $10.28 | $9.90 | $10.20 | 49,688,000 |
January 20 2023 | $9.73 | $9.89 | $9.62 | $9.88 | 44,349,200 |
January 19 2023 | $9.79 | $9.85 | $9.59 | $9.70 | 52,918,500 |
January 18 2023 | $10.19 | $10.24 | $9.88 | $9.89 | 48,774,400 |
January 17 2023 | $10.12 | $10.24 | $9.90 | $10.09 | 60,774,900 |
January 13 2023 | $10.06 | $10.21 | $9.93 | $10.13 | 96,444,000 |
January 12 2023 | $10.57 | $10.78 | $10.44 | $10.70 | 58,113,700 |
January 11 2023 | $10.30 | $10.56 | $10.27 | $10.53 | 51,911,600 |
January 10 2023 | $10.10 | $10.25 | $9.96 | $10.23 | 47,065,500 |
January 09 2023 | $10.15 | $10.30 | $10.00 | $10.11 | 50,865,500 |
January 06 2023 | $9.65 | $10.03 | $9.64 | $10.02 | 53,089,100 |
January 05 2023 | $9.65 | $9.86 | $9.46 | $9.76 | 50,785,600 |
January 04 2023 | $9.46 | $9.62 | $9.35 | $9.57 | 53,429,700 |
January 03 2023 | $9.42 | $9.49 | $9.22 | $9.30 | 45,809,000 |
Daily pricing data for Ford Motor dates back to 6/1/1972, and may be incomplete.
