The closing price for Ford Motor (F) between 1960 and 2023 was $11.03, on December 29, 2023. It was up 5,079.4% in that time. The latest price is $10.12.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 2023 | $9.31 | $11.31 | $9.25 | $11.03 | 1,016,066,800 |
November 2023 | $8.91 | $9.92 | $8.75 | $9.29 | 1,060,361,800 |
October 2023 | $11.03 | $11.09 | $8.63 | $8.82 | 1,308,744,600 |
September 2023 | $10.84 | $11.50 | $10.54 | $11.07 | 920,600,700 |
August 2023 | $11.72 | $11.98 | $10.32 | $10.81 | 1,042,176,300 |
July 2023 | $13.36 | $13.59 | $11.50 | $11.77 | 1,172,343,600 |
June 2023 | $10.64 | $13.43 | $10.44 | $13.34 | 1,251,011,600 |
May 2023 | $10.59 | $11.27 | $9.91 | $10.58 | 1,397,215,200 |
April 2023 | $10.91 | $11.39 | $10.06 | $10.47 | 1,060,423,900 |
March 2023 | $10.75 | $11.48 | $9.68 | $10.97 | 1,809,051,600 |
February 2023 | $11.07 | $11.96 | $10.23 | $10.51 | 1,378,835,100 |
January 2023 | $9.68 | $11.11 | $9.48 | $11.06 | 1,101,986,500 |
December 2022 | $11.54 | $11.76 | $8.93 | $9.53 | 1,116,350,600 |
November 2022 | $11.00 | $11.94 | $10.35 | $11.38 | 1,037,714,100 |
October 2022 | $9.22 | $10.95 | $9.02 | $10.83 | 1,433,553,600 |
September 2022 | $12.24 | $12.76 | $9.07 | $9.08 | 1,620,561,600 |
August 2022 | $11.76 | $13.52 | $11.67 | $12.35 | 1,455,634,600 |
July 2022 | $8.91 | $11.87 | $8.51 | $11.79 | 1,247,603,800 |
June 2022 | $11.14 | $11.21 | $8.75 | $8.93 | 1,143,688,600 |
May 2022 | $11.25 | $12.04 | $9.68 | $10.98 | 1,360,048,800 |
April 2022 | $13.56 | $13.67 | $11.15 | $11.36 | 1,341,531,000 |
March 2022 | $13.88 | $14.55 | $12.36 | $13.48 | 1,749,488,000 |
February 2022 | $16.43 | $16.78 | $12.72 | $14.00 | 1,826,127,200 |
January 2022 | $16.87 | $20.51 | $14.91 | $16.18 | 2,907,578,400 |
December 2021 | $15.57 | $17.04 | $14.76 | $16.47 | 1,850,449,400 |
Daily pricing data for Ford Motor dates back to 6/1/1972, and may be incomplete.
