The closing price for Ford Motor (F) in 2023 was $11.03, on December 29, 2023. It was up 14% for the year. The latest price is $9.69.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 2023 | $11.18 | $11.21 | $11.00 | $11.03 | 40,902,400 |
December 28 2023 | $11.20 | $11.25 | $11.11 | $11.17 | 26,688,500 |
December 27 2023 | $11.25 | $11.27 | $11.07 | $11.21 | 39,891,300 |
December 26 2023 | $11.21 | $11.31 | $11.20 | $11.27 | 26,293,700 |
December 22 2023 | $11.15 | $11.28 | $11.11 | $11.18 | 43,718,600 |
December 21 2023 | $10.80 | $11.19 | $10.77 | $11.17 | 66,424,600 |
December 20 2023 | $10.83 | $10.99 | $10.67 | $10.68 | 54,981,100 |
December 19 2023 | $10.83 | $10.92 | $10.76 | $10.88 | 35,722,900 |
December 18 2023 | $10.85 | $10.93 | $10.78 | $10.80 | 43,424,400 |
December 15 2023 | $10.92 | $11.02 | $10.80 | $10.88 | 85,271,700 |
December 14 2023 | $10.38 | $10.98 | $10.38 | $10.93 | 110,777,600 |
December 13 2023 | $9.98 | $10.22 | $9.77 | $10.17 | 68,066,700 |
December 12 2023 | $10.04 | $10.14 | $10.00 | $10.10 | 40,206,200 |
December 11 2023 | $9.97 | $10.09 | $9.94 | $10.02 | 39,700,900 |
December 08 2023 | $9.78 | $10.02 | $9.77 | $9.96 | 48,934,400 |
December 07 2023 | $9.69 | $9.85 | $9.67 | $9.79 | 40,523,200 |
December 06 2023 | $9.73 | $9.85 | $9.66 | $9.67 | 47,223,500 |
December 05 2023 | $9.63 | $9.67 | $9.54 | $9.59 | 41,551,100 |
December 04 2023 | $9.52 | $9.77 | $9.50 | $9.68 | 54,196,100 |
December 01 2023 | $9.31 | $9.59 | $9.25 | $9.58 | 61,567,900 |
November 30 2023 | $9.67 | $9.68 | $9.21 | $9.29 | 80,525,700 |
November 29 2023 | $9.85 | $9.92 | $9.56 | $9.58 | 77,246,800 |
November 28 2023 | $9.35 | $9.41 | $9.27 | $9.39 | 38,510,600 |
November 27 2023 | $9.39 | $9.43 | $9.32 | $9.36 | 32,247,600 |
November 24 2023 | $9.30 | $9.53 | $9.30 | $9.41 | 22,028,100 |
Daily pricing data for Ford Motor dates back to 6/1/1972, and may be incomplete.
