The closing price for Ford Motor (F) in January 2023 was $11.43, on January 31, 2023. It was up 14.3% for the month. The latest price is $10.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
January 31 2023 | $11.33 | $11.48 | $11.21 | $11.43 | 83,093,300 |
January 30 2023 | $11.00 | $11.16 | $10.88 | $10.90 | 64,512,600 |
January 27 2023 | $10.89 | $11.31 | $10.89 | $11.22 | 62,114,600 |
January 26 2023 | $10.99 | $11.05 | $10.75 | $10.93 | 48,970,900 |
January 25 2023 | $10.66 | $10.87 | $10.56 | $10.82 | 37,739,000 |
January 24 2023 | $10.72 | $10.91 | $10.67 | $10.78 | 41,537,400 |
January 23 2023 | $10.56 | $10.92 | $10.51 | $10.83 | 49,688,000 |
January 20 2023 | $10.33 | $10.50 | $10.22 | $10.49 | 44,349,200 |
January 19 2023 | $10.39 | $10.45 | $10.18 | $10.30 | 52,918,500 |
January 18 2023 | $10.82 | $10.87 | $10.49 | $10.50 | 48,774,400 |
January 17 2023 | $10.75 | $10.87 | $10.51 | $10.72 | 60,774,900 |
January 13 2023 | $10.68 | $10.84 | $10.55 | $10.76 | 96,444,000 |
January 12 2023 | $11.22 | $11.44 | $11.09 | $11.36 | 58,113,700 |
January 11 2023 | $10.94 | $11.22 | $10.90 | $11.18 | 51,911,600 |
January 10 2023 | $10.72 | $10.89 | $10.57 | $10.86 | 47,065,500 |
January 09 2023 | $10.78 | $10.94 | $10.61 | $10.73 | 50,865,500 |
January 06 2023 | $10.25 | $10.65 | $10.23 | $10.64 | 53,089,100 |
January 05 2023 | $10.24 | $10.47 | $10.05 | $10.36 | 50,785,600 |
January 04 2023 | $10.05 | $10.22 | $9.93 | $10.16 | 53,429,700 |
January 03 2023 | $10.00 | $10.08 | $9.79 | $9.88 | 45,809,000 |
Daily pricing data for Ford Motor dates back to 6/1/1972, and may be incomplete.
