The closing price for Ford Motor (F) in April 2023 was $10.81, on April 28, 2023. It was down 4% for the month. The latest price is $10.39.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
April 28 2023 | $10.55 | $10.87 | $10.53 | $10.81 | 54,996,800 |
April 27 2023 | $10.57 | $10.66 | $10.41 | $10.57 | 53,280,300 |
April 26 2023 | $10.74 | $10.80 | $10.48 | $10.51 | 58,105,300 |
April 25 2023 | $10.90 | $10.91 | $10.65 | $10.71 | 63,114,700 |
April 24 2023 | $10.69 | $10.95 | $10.68 | $10.93 | 57,794,700 |
April 21 2023 | $10.70 | $10.72 | $10.48 | $10.62 | 46,926,500 |
April 20 2023 | $10.62 | $10.73 | $10.38 | $10.67 | 79,563,100 |
April 19 2023 | $11.33 | $11.33 | $10.94 | $10.99 | 69,451,800 |
April 18 2023 | $11.42 | $11.47 | $11.35 | $11.45 | 38,865,900 |
April 17 2023 | $11.24 | $11.40 | $11.20 | $11.40 | 40,191,100 |
April 14 2023 | $11.19 | $11.38 | $11.17 | $11.26 | 43,542,000 |
April 13 2023 | $11.36 | $11.36 | $10.99 | $11.20 | 75,485,700 |
April 12 2023 | $11.74 | $11.76 | $11.37 | $11.39 | 53,845,500 |
April 11 2023 | $11.50 | $11.75 | $11.50 | $11.57 | 63,633,600 |
April 10 2023 | $10.97 | $11.44 | $10.93 | $11.44 | 61,326,200 |
April 06 2023 | $11.17 | $11.22 | $11.05 | $11.09 | 36,355,800 |
April 05 2023 | $11.31 | $11.37 | $10.99 | $11.18 | 53,332,900 |
April 04 2023 | $11.48 | $11.55 | $11.25 | $11.44 | 54,655,700 |
April 03 2023 | $11.27 | $11.45 | $11.22 | $11.40 | 55,956,300 |
Daily pricing data for Ford Motor dates back to 6/1/1972, and may be incomplete.
