The closing price for Ford Motor (F) in December 2023 was $11.55, on December 29. It was up 18.5% for the month. The latest price is $10.72.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 2023 | $11.70 | $11.74 | $11.52 | $11.55 | 40,902,400 |
December 28 2023 | $11.73 | $11.77 | $11.63 | $11.69 | 26,688,500 |
December 27 2023 | $11.77 | $11.79 | $11.59 | $11.74 | 39,891,300 |
December 26 2023 | $11.74 | $11.84 | $11.72 | $11.79 | 26,293,700 |
December 22 2023 | $11.67 | $11.80 | $11.63 | $11.70 | 43,718,600 |
December 21 2023 | $11.30 | $11.71 | $11.27 | $11.69 | 66,424,600 |
December 20 2023 | $11.34 | $11.50 | $11.17 | $11.18 | 54,981,100 |
December 19 2023 | $11.34 | $11.43 | $11.26 | $11.39 | 35,722,900 |
December 18 2023 | $11.36 | $11.44 | $11.28 | $11.30 | 43,424,400 |
December 15 2023 | $11.43 | $11.54 | $11.30 | $11.39 | 85,271,700 |
December 14 2023 | $10.87 | $11.49 | $10.87 | $11.44 | 110,777,600 |
December 13 2023 | $10.45 | $10.69 | $10.23 | $10.65 | 68,066,700 |
December 12 2023 | $10.51 | $10.61 | $10.47 | $10.57 | 40,206,200 |
December 11 2023 | $10.44 | $10.56 | $10.40 | $10.49 | 39,700,900 |
December 08 2023 | $10.24 | $10.49 | $10.22 | $10.43 | 48,934,400 |
December 07 2023 | $10.15 | $10.31 | $10.12 | $10.25 | 40,523,200 |
December 06 2023 | $10.18 | $10.31 | $10.11 | $10.13 | 47,223,500 |
December 05 2023 | $10.08 | $10.12 | $9.98 | $10.04 | 41,551,100 |
December 04 2023 | $9.97 | $10.22 | $9.95 | $10.14 | 54,196,100 |
December 01 2023 | $9.75 | $10.04 | $9.68 | $10.02 | 61,567,900 |
Daily pricing data for Ford Motor dates back to 6/1/1972, and may be incomplete.
