The closing price for Ford Motor (F) between 2017 and 2022 was $8.85, on December 30, 2022. It was up 21.5% in that time. The latest price is $12.22.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 2022 | $10.72 | $10.93 | $8.30 | $8.85 | 1,116,350,600 |
November 2022 | $10.22 | $11.10 | $9.62 | $10.58 | 1,037,714,100 |
October 2022 | $8.57 | $10.17 | $8.38 | $10.07 | 1,433,553,600 |
September 2022 | $11.37 | $11.85 | $8.43 | $8.43 | 1,620,561,600 |
August 2022 | $10.93 | $12.56 | $10.85 | $11.48 | 1,455,634,600 |
July 2022 | $8.28 | $11.03 | $7.91 | $10.95 | 1,247,603,800 |
June 2022 | $10.35 | $10.42 | $8.13 | $8.30 | 1,143,688,600 |
May 2022 | $10.45 | $11.18 | $9.00 | $10.20 | 1,360,048,800 |
April 2022 | $12.60 | $12.70 | $10.36 | $10.56 | 1,341,531,000 |
March 2022 | $12.89 | $13.52 | $11.49 | $12.52 | 1,749,488,000 |
February 2022 | $15.26 | $15.59 | $11.82 | $13.01 | 1,826,127,200 |
January 2022 | $15.67 | $19.06 | $13.85 | $15.04 | 2,907,578,400 |
December 2021 | $14.46 | $15.84 | $13.71 | $15.30 | 1,850,449,400 |
November 2021 | $12.83 | $15.32 | $12.52 | $14.14 | 2,282,540,600 |
October 2021 | $10.45 | $12.89 | $10.18 | $12.52 | 1,668,673,100 |
September 2021 | $9.55 | $10.80 | $9.25 | $10.38 | 1,411,980,700 |
August 2021 | $10.28 | $10.51 | $9.08 | $9.55 | 1,158,184,500 |
July 2021 | $10.93 | $11.03 | $9.38 | $10.23 | 1,242,506,500 |
June 2021 | $10.79 | $12.06 | $10.59 | $10.89 | 1,924,494,500 |
May 2021 | $8.48 | $11.03 | $8.23 | $10.65 | 1,943,954,700 |
April 2021 | $9.00 | $9.52 | $8.17 | $8.46 | 1,329,294,700 |
March 2021 | $8.70 | $9.99 | $8.53 | $8.98 | 1,683,492,600 |
February 2021 | $7.81 | $9.09 | $7.60 | $8.58 | 1,454,667,900 |
January 2021 | $6.46 | $8.91 | $6.18 | $7.72 | 1,923,473,000 |
December 2020 | $6.72 | $6.96 | $6.42 | $6.44 | 1,237,449,300 |
Daily pricing data for Ford Motor dates back to 6/1/1972, and may be incomplete.