The closing price for Ford Motor (F) in October 2023 was $8.58, on October 31, 2023. It was down 20% for the month. The latest price is $12.67.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
October 31 2023 | $8.56 | $8.72 | $8.48 | $8.58 | 82,238,800 |
October 30 2023 | $8.74 | $8.79 | $8.39 | $8.47 | 106,474,700 |
October 27 2023 | $9.47 | $9.51 | $8.58 | $8.63 | 187,029,600 |
October 26 2023 | $10.32 | $10.34 | $9.82 | $9.84 | 84,725,900 |
October 25 2023 | $9.84 | $10.09 | $9.72 | $10.00 | 74,213,800 |
October 24 2023 | $9.97 | $10.03 | $9.86 | $9.87 | 47,775,600 |
October 23 2023 | $10.01 | $10.13 | $9.90 | $9.95 | 49,073,800 |
October 20 2023 | $10.04 | $10.19 | $10.00 | $10.09 | 53,307,500 |
October 19 2023 | $10.04 | $10.19 | $9.98 | $9.99 | 49,057,500 |
October 18 2023 | $10.34 | $10.34 | $10.18 | $10.18 | 44,840,100 |
October 17 2023 | $10.27 | $10.55 | $10.27 | $10.43 | 40,516,500 |
October 16 2023 | $10.32 | $10.37 | $10.24 | $10.34 | 29,183,000 |
October 13 2023 | $10.37 | $10.40 | $10.23 | $10.24 | 47,221,800 |
October 12 2023 | $10.30 | $10.46 | $10.26 | $10.40 | 51,644,000 |
October 11 2023 | $10.65 | $10.74 | $10.53 | $10.62 | 31,321,500 |
October 10 2023 | $10.49 | $10.66 | $10.48 | $10.57 | 40,404,600 |
October 09 2023 | $10.23 | $10.53 | $10.21 | $10.46 | 33,328,000 |
October 06 2023 | $10.24 | $10.53 | $10.13 | $10.40 | 57,558,500 |
October 05 2023 | $10.35 | $10.40 | $10.13 | $10.31 | 47,425,000 |
October 04 2023 | $10.42 | $10.47 | $10.30 | $10.39 | 45,217,900 |
October 03 2023 | $10.54 | $10.60 | $10.42 | $10.46 | 55,074,700 |
October 02 2023 | $10.73 | $10.78 | $10.60 | $10.67 | 51,204,000 |
Daily pricing data for Ford Motor dates back to 6/1/1972, and may be incomplete.
