The closing price for Ford Motor (F) in 2021 was $17.01, on December 31, 2021. It was up 136.9% for the year. The latest price is $10.39.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2021 | $16.75 | $17.20 | $16.75 | $17.01 | 51,899,600 |
December 30 2021 | $16.86 | $17.16 | $16.76 | $16.76 | 51,470,100 |
December 29 2021 | $16.96 | $17.01 | $16.75 | $16.84 | 37,883,000 |
December 28 2021 | $16.92 | $17.25 | $16.86 | $17.00 | 53,020,500 |
December 27 2021 | $16.59 | $17.11 | $16.46 | $17.03 | 59,651,800 |
December 23 2021 | $16.44 | $16.71 | $16.38 | $16.58 | 50,610,500 |
December 22 2021 | $16.08 | $16.66 | $16.08 | $16.49 | 75,806,400 |
December 21 2021 | $16.17 | $16.21 | $15.83 | $16.06 | 58,930,900 |
December 20 2021 | $15.94 | $16.07 | $15.60 | $15.90 | 74,565,600 |
December 17 2021 | $16.40 | $16.57 | $16.05 | $16.19 | 98,710,700 |
December 16 2021 | $16.84 | $17.28 | $16.59 | $16.66 | 107,020,900 |
December 15 2021 | $16.37 | $16.65 | $16.01 | $16.53 | 79,679,700 |
December 14 2021 | $16.21 | $16.53 | $15.87 | $16.42 | 124,559,700 |
December 13 2021 | $17.39 | $17.44 | $16.48 | $16.73 | 126,632,300 |
December 10 2021 | $16.19 | $17.60 | $16.18 | $17.57 | 169,657,200 |
December 09 2021 | $16.18 | $16.32 | $16.00 | $16.03 | 63,357,600 |
December 08 2021 | $16.53 | $16.53 | $16.17 | $16.22 | 63,246,800 |
December 07 2021 | $16.09 | $16.43 | $15.98 | $16.34 | 75,885,600 |
December 06 2021 | $15.75 | $15.96 | $15.24 | $15.74 | 88,147,400 |
December 03 2021 | $16.68 | $16.71 | $15.50 | $15.67 | 120,275,200 |
December 02 2021 | $15.97 | $16.47 | $15.79 | $16.27 | 94,142,300 |
December 01 2021 | $16.07 | $16.76 | $15.99 | $16.03 | 125,295,600 |
November 30 2021 | $16.07 | $16.34 | $15.58 | $15.71 | 103,238,400 |
November 29 2021 | $16.44 | $16.53 | $15.96 | $16.11 | 68,778,700 |
November 26 2021 | $16.10 | $16.25 | $15.94 | $16.17 | 49,434,000 |
Daily pricing data for Ford Motor dates back to 6/1/1972, and may be incomplete.
