The closing price for Ford Motor (F) in May 2022 was $11.33, on May 31, 2022. It was down 2.4% for the month. The latest price is $10.40.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 31 2022 | $11.33 | $11.45 | $11.06 | $11.33 | 79,689,900 |
May 27 2022 | $10.99 | $11.29 | $10.97 | $11.29 | 54,195,700 |
May 26 2022 | $10.61 | $10.94 | $10.60 | $10.87 | 45,709,200 |
May 25 2022 | $10.22 | $10.61 | $10.21 | $10.53 | 41,193,100 |
May 24 2022 | $10.44 | $10.51 | $10.17 | $10.29 | 51,082,800 |
May 23 2022 | $10.47 | $10.73 | $10.36 | $10.63 | 51,929,600 |
May 20 2022 | $10.81 | $10.87 | $10.00 | $10.36 | 78,183,400 |
May 19 2022 | $10.47 | $10.87 | $10.46 | $10.65 | 58,459,600 |
May 18 2022 | $10.98 | $11.07 | $10.53 | $10.59 | 68,362,500 |
May 17 2022 | $11.05 | $11.21 | $10.90 | $11.21 | 50,891,400 |
May 16 2022 | $11.18 | $11.20 | $10.75 | $10.81 | 65,055,400 |
May 13 2022 | $10.67 | $11.29 | $10.66 | $11.19 | 78,944,200 |
May 12 2022 | $10.12 | $10.61 | $10.07 | $10.31 | 113,203,900 |
May 11 2022 | $10.94 | $11.29 | $10.60 | $10.63 | 71,644,900 |
May 10 2022 | $11.43 | $11.47 | $10.79 | $11.06 | 75,506,700 |
May 09 2022 | $11.48 | $11.74 | $11.03 | $11.08 | 71,242,000 |
May 06 2022 | $11.98 | $12.10 | $11.60 | $11.77 | 66,622,200 |
May 05 2022 | $12.28 | $12.28 | $11.88 | $12.04 | 57,889,200 |
May 04 2022 | $12.02 | $12.43 | $11.82 | $12.41 | 59,774,900 |
May 03 2022 | $11.86 | $12.22 | $11.77 | $12.06 | 55,734,200 |
May 02 2022 | $11.62 | $11.84 | $11.45 | $11.82 | 64,734,000 |
Daily pricing data for Ford Motor dates back to 6/1/1972, and may be incomplete.
