The closing price for Ford Motor (F) in 2022 was $9.53, on December 30, 2022. It was down 43.5% for the year. The latest price is $9.69.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2022 | $9.34 | $9.53 | $9.33 | $9.53 | 39,232,200 |
December 29 2022 | $9.07 | $9.46 | $9.05 | $9.45 | 53,550,300 |
December 28 2022 | $9.16 | $9.21 | $8.93 | $8.97 | 49,375,400 |
December 27 2022 | $9.24 | $9.33 | $9.12 | $9.17 | 44,837,400 |
December 23 2022 | $9.23 | $9.34 | $9.19 | $9.30 | 38,200,700 |
December 22 2022 | $9.45 | $9.45 | $9.09 | $9.26 | 75,158,700 |
December 21 2022 | $9.51 | $9.66 | $9.46 | $9.65 | 49,256,000 |
December 20 2022 | $9.54 | $9.57 | $9.11 | $9.39 | 82,057,900 |
December 19 2022 | $9.93 | $9.97 | $9.45 | $9.57 | 88,062,500 |
December 16 2022 | $10.46 | $10.50 | $9.89 | $9.93 | 118,345,700 |
December 15 2022 | $10.84 | $10.86 | $10.61 | $10.67 | 55,725,300 |
December 14 2022 | $11.11 | $11.29 | $10.94 | $11.04 | 51,199,900 |
December 13 2022 | $11.29 | $11.40 | $10.95 | $11.11 | 57,872,100 |
December 12 2022 | $10.81 | $11.03 | $10.73 | $11.02 | 35,473,800 |
December 09 2022 | $10.68 | $10.94 | $10.68 | $10.79 | 41,553,600 |
December 08 2022 | $10.81 | $10.86 | $10.70 | $10.75 | 32,376,300 |
December 07 2022 | $10.81 | $10.99 | $10.72 | $10.73 | 36,609,800 |
December 06 2022 | $10.99 | $11.11 | $10.70 | $10.88 | 39,996,000 |
December 05 2022 | $11.26 | $11.28 | $10.95 | $10.96 | 39,714,500 |
December 02 2022 | $11.34 | $11.44 | $11.26 | $11.35 | 42,417,400 |
December 01 2022 | $11.54 | $11.76 | $11.47 | $11.53 | 45,335,100 |
November 30 2022 | $11.29 | $11.43 | $11.02 | $11.38 | 61,537,300 |
November 29 2022 | $11.34 | $11.38 | $11.23 | $11.26 | 28,380,800 |
November 28 2022 | $11.42 | $11.43 | $11.22 | $11.25 | 35,249,700 |
November 25 2022 | $11.43 | $11.56 | $11.38 | $11.53 | 12,980,900 |
Daily pricing data for Ford Motor dates back to 6/1/1972, and may be incomplete.
