The closing price for Ford Motor (F) in 2021 was $16.47, on December 31, 2021. It was up 136.9% for the year. The latest price is $9.36.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2021 | $16.22 | $16.66 | $16.22 | $16.47 | 51,899,600 |
December 30 2021 | $16.33 | $16.62 | $16.23 | $16.23 | 51,470,100 |
December 29 2021 | $16.42 | $16.47 | $16.22 | $16.30 | 37,883,000 |
December 28 2021 | $16.38 | $16.70 | $16.33 | $16.46 | 53,020,500 |
December 27 2021 | $16.07 | $16.57 | $15.94 | $16.49 | 59,651,800 |
December 23 2021 | $15.92 | $16.18 | $15.86 | $16.06 | 50,610,500 |
December 22 2021 | $15.57 | $16.13 | $15.57 | $15.97 | 75,806,400 |
December 21 2021 | $15.66 | $15.69 | $15.33 | $15.55 | 58,930,900 |
December 20 2021 | $15.43 | $15.56 | $15.11 | $15.40 | 74,565,600 |
December 17 2021 | $15.88 | $16.05 | $15.54 | $15.68 | 98,710,700 |
December 16 2021 | $16.31 | $16.73 | $16.07 | $16.14 | 107,020,900 |
December 15 2021 | $15.85 | $16.12 | $15.50 | $16.01 | 79,679,700 |
December 14 2021 | $15.70 | $16.00 | $15.37 | $15.90 | 124,559,700 |
December 13 2021 | $16.84 | $16.89 | $15.96 | $16.20 | 126,632,300 |
December 10 2021 | $15.68 | $17.04 | $15.67 | $17.01 | 169,657,200 |
December 09 2021 | $15.67 | $15.80 | $15.49 | $15.52 | 63,357,600 |
December 08 2021 | $16.00 | $16.01 | $15.66 | $15.71 | 63,246,800 |
December 07 2021 | $15.58 | $15.91 | $15.48 | $15.83 | 75,885,600 |
December 06 2021 | $15.25 | $15.46 | $14.76 | $15.24 | 88,147,400 |
December 03 2021 | $16.15 | $16.18 | $15.01 | $15.18 | 120,275,200 |
December 02 2021 | $15.46 | $15.95 | $15.29 | $15.76 | 94,142,300 |
December 01 2021 | $15.57 | $16.23 | $15.49 | $15.53 | 125,295,600 |
November 30 2021 | $15.56 | $15.82 | $15.09 | $15.22 | 103,238,400 |
November 29 2021 | $15.91 | $16.01 | $15.46 | $15.60 | 68,778,700 |
November 26 2021 | $15.59 | $15.73 | $15.44 | $15.66 | 49,434,000 |
Daily pricing data for Ford Motor dates back to 6/1/1972, and may be incomplete.
