The closing price for Ford Motor (F) between 2017 and 2022 was $9.26, on December 30, 2022. It was up 21.5% in that time. The latest price is $11.50.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
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 |
November 2021 | $13.43 | $16.03 | $13.10 | $14.80 | 2,282,540,600 |
October 2021 | $10.94 | $13.49 | $10.66 | $13.11 | 1,668,673,100 |
September 2021 | $10.00 | $11.30 | $9.68 | $10.87 | 1,411,980,700 |
August 2021 | $10.76 | $11.00 | $9.50 | $10.00 | 1,158,184,500 |
July 2021 | $11.44 | $11.54 | $9.81 | $10.70 | 1,242,506,500 |
June 2021 | $11.30 | $12.62 | $11.08 | $11.40 | 1,924,494,500 |
May 2021 | $8.87 | $11.55 | $8.62 | $11.15 | 1,943,954,700 |
April 2021 | $9.42 | $9.97 | $8.55 | $8.86 | 1,329,294,700 |
March 2021 | $9.11 | $10.45 | $8.92 | $9.40 | 1,683,492,600 |
February 2021 | $8.17 | $9.52 | $7.95 | $8.98 | 1,454,667,900 |
January 2021 | $6.76 | $9.32 | $6.47 | $8.08 | 1,923,473,000 |
December 2020 | $7.03 | $7.28 | $6.71 | $6.75 | 1,237,449,300 |
Daily pricing data for Ford Motor dates back to 6/1/1972, and may be incomplete.
