The closing price for Ford Motor (F) between 2000 and 2023 was $10.73, on December 29, 2023. It was down 8.3% in that time. The latest price is $12.24.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 2023 | $9.06 | $11.00 | $9.00 | $10.73 | 1,016,280,300 |
November 2023 | $8.66 | $9.65 | $8.51 | $9.03 | 1,060,427,400 |
October 2023 | $10.73 | $10.78 | $8.39 | $8.58 | 1,308,836,800 |
September 2023 | $10.54 | $11.19 | $10.25 | $10.76 | 920,769,900 |
August 2023 | $11.40 | $11.65 | $10.04 | $10.51 | 1,042,333,600 |
July 2023 | $12.99 | $13.22 | $11.19 | $11.45 | 1,172,337,400 |
June 2023 | $10.35 | $13.06 | $10.15 | $12.97 | 1,251,148,100 |
May 2023 | $10.30 | $10.96 | $9.64 | $10.29 | 1,397,328,500 |
April 2023 | $10.61 | $11.08 | $9.78 | $10.19 | 1,060,472,100 |
March 2023 | $10.46 | $11.16 | $9.42 | $10.67 | 1,809,051,600 |
February 2023 | $10.77 | $11.63 | $9.95 | $10.22 | 1,378,835,100 |
January 2023 | $9.42 | $10.81 | $9.22 | $10.76 | 1,101,986,500 |
December 2022 | $11.22 | $11.44 | $8.68 | $9.26 | 1,116,350,600 |
November 2022 | $10.69 | $11.61 | $10.06 | $11.07 | 1,037,714,100 |
October 2022 | $8.97 | $10.65 | $8.77 | $10.54 | 1,433,553,600 |
September 2022 | $11.90 | $12.40 | $8.82 | $8.83 | 1,620,561,600 |
August 2022 | $11.44 | $13.15 | $11.35 | $12.01 | 1,455,634,600 |
July 2022 | $8.66 | $11.54 | $8.28 | $11.46 | 1,247,603,800 |
June 2022 | $10.83 | $10.90 | $8.51 | $8.69 | 1,143,688,600 |
May 2022 | $10.94 | $11.71 | $9.42 | $10.67 | 1,360,048,800 |
April 2022 | $13.19 | $13.29 | $10.85 | $11.05 | 1,341,531,000 |
March 2022 | $13.50 | $14.15 | $12.02 | $13.11 | 1,749,488,000 |
February 2022 | $15.98 | $16.32 | $12.37 | $13.61 | 1,826,127,200 |
January 2022 | $16.40 | $19.95 | $14.50 | $15.74 | 2,907,578,400 |
December 2021 | $15.14 | $16.57 | $14.35 | $16.02 | 1,850,449,400 |
Daily pricing data for Ford Motor dates back to 6/1/1972, and may be incomplete.
