The closing price for Ford Motor (F) in December 2022 was $9.84, on December 30, 2022. It was down 17.5% for the month. The latest price is $10.40.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2022 | $9.64 | $9.84 | $9.63 | $9.84 | 39,232,200 |
December 29 2022 | $9.37 | $9.77 | $9.35 | $9.76 | 53,550,300 |
December 28 2022 | $9.46 | $9.52 | $9.22 | $9.26 | 49,375,400 |
December 27 2022 | $9.54 | $9.63 | $9.41 | $9.47 | 44,837,400 |
December 23 2022 | $9.53 | $9.64 | $9.49 | $9.61 | 38,200,700 |
December 22 2022 | $9.76 | $9.76 | $9.39 | $9.57 | 75,158,700 |
December 21 2022 | $9.82 | $9.97 | $9.77 | $9.96 | 49,256,000 |
December 20 2022 | $9.85 | $9.88 | $9.41 | $9.70 | 82,057,900 |
December 19 2022 | $10.25 | $10.29 | $9.76 | $9.89 | 88,062,500 |
December 16 2022 | $10.80 | $10.84 | $10.22 | $10.25 | 118,345,700 |
December 15 2022 | $11.19 | $11.22 | $10.95 | $11.02 | 55,725,300 |
December 14 2022 | $11.48 | $11.65 | $11.30 | $11.40 | 51,199,900 |
December 13 2022 | $11.65 | $11.77 | $11.31 | $11.48 | 57,872,100 |
December 12 2022 | $11.16 | $11.39 | $11.08 | $11.38 | 35,473,800 |
December 09 2022 | $11.03 | $11.30 | $11.03 | $11.15 | 41,553,600 |
December 08 2022 | $11.16 | $11.22 | $11.05 | $11.10 | 32,376,300 |
December 07 2022 | $11.16 | $11.35 | $11.07 | $11.08 | 36,609,800 |
December 06 2022 | $11.35 | $11.48 | $11.05 | $11.23 | 39,996,000 |
December 05 2022 | $11.63 | $11.65 | $11.31 | $11.32 | 39,714,500 |
December 02 2022 | $11.71 | $11.82 | $11.63 | $11.72 | 42,417,400 |
December 01 2022 | $11.92 | $12.15 | $11.84 | $11.91 | 45,335,100 |
Daily pricing data for Ford Motor dates back to 6/1/1972, and may be incomplete.
