The closing price for Ford Motor (F) in 2021 was $16.02, on December 31, 2021. It was up 136.9% for the year. The latest price is $11.52.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2021 | $15.78 | $16.20 | $15.78 | $16.02 | 51,899,600 |
December 30 2021 | $15.88 | $16.16 | $15.79 | $15.79 | 51,470,100 |
December 29 2021 | $15.97 | $16.02 | $15.77 | $15.86 | 37,883,000 |
December 28 2021 | $15.93 | $16.24 | $15.88 | $16.01 | 53,020,500 |
December 27 2021 | $15.62 | $16.11 | $15.50 | $16.04 | 59,651,800 |
December 23 2021 | $15.49 | $15.74 | $15.42 | $15.62 | 50,610,500 |
December 22 2021 | $15.15 | $15.69 | $15.15 | $15.53 | 75,806,400 |
December 21 2021 | $15.23 | $15.26 | $14.91 | $15.12 | 58,930,900 |
December 20 2021 | $15.01 | $15.13 | $14.69 | $14.98 | 74,565,600 |
December 17 2021 | $15.45 | $15.61 | $15.12 | $15.25 | 98,710,700 |
December 16 2021 | $15.86 | $16.27 | $15.62 | $15.69 | 107,020,900 |
December 15 2021 | $15.42 | $15.68 | $15.08 | $15.57 | 79,679,700 |
December 14 2021 | $15.27 | $15.56 | $14.95 | $15.46 | 124,559,700 |
December 13 2021 | $16.38 | $16.43 | $15.52 | $15.76 | 126,632,300 |
December 10 2021 | $15.25 | $16.57 | $15.24 | $16.54 | 169,657,200 |
December 09 2021 | $15.24 | $15.37 | $15.07 | $15.09 | 63,357,600 |
December 08 2021 | $15.56 | $15.57 | $15.23 | $15.28 | 63,246,800 |
December 07 2021 | $15.15 | $15.47 | $15.05 | $15.39 | 75,885,600 |
December 06 2021 | $14.83 | $15.03 | $14.35 | $14.82 | 88,147,400 |
December 03 2021 | $15.71 | $15.73 | $14.60 | $14.76 | 120,275,200 |
December 02 2021 | $15.04 | $15.51 | $14.87 | $15.32 | 94,142,300 |
December 01 2021 | $15.14 | $15.79 | $15.06 | $15.10 | 125,295,600 |
November 30 2021 | $15.13 | $15.39 | $14.68 | $14.80 | 103,238,400 |
November 29 2021 | $15.48 | $15.57 | $15.03 | $15.17 | 68,778,700 |
November 26 2021 | $15.16 | $15.30 | $15.02 | $15.23 | 49,434,000 |
Daily pricing data for Ford Motor dates back to 6/1/1972, and may be incomplete.
