The closing price for Ford Motor (F) in June 2023 was $13.77, on June 30, 2023. It was up 25.4% for the month. The latest price is $9.69.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
June 30 2023 | $13.70 | $13.86 | $13.62 | $13.77 | 54,015,100 |
June 29 2023 | $13.54 | $13.77 | $13.46 | $13.61 | 58,488,600 |
June 28 2023 | $13.10 | $13.46 | $13.08 | $13.46 | 58,380,800 |
June 27 2023 | $12.92 | $13.16 | $12.80 | $13.12 | 49,813,100 |
June 26 2023 | $12.75 | $12.95 | $12.74 | $12.84 | 44,956,300 |
June 23 2023 | $12.68 | $12.88 | $12.67 | $12.76 | 48,260,200 |
June 22 2023 | $12.66 | $13.02 | $12.64 | $12.92 | 46,862,500 |
June 21 2023 | $12.96 | $13.00 | $12.69 | $12.76 | 49,984,300 |
June 20 2023 | $13.02 | $13.13 | $12.73 | $12.94 | 56,645,800 |
June 16 2023 | $13.22 | $13.30 | $13.04 | $13.13 | 75,366,700 |
June 15 2023 | $12.85 | $13.20 | $12.85 | $13.15 | 61,463,400 |
June 14 2023 | $12.97 | $13.15 | $12.72 | $12.93 | 69,748,500 |
June 13 2023 | $12.65 | $12.90 | $12.64 | $12.86 | 61,781,100 |
June 12 2023 | $12.56 | $12.64 | $12.43 | $12.54 | 44,584,700 |
June 09 2023 | $12.59 | $12.77 | $12.47 | $12.51 | 70,296,200 |
June 08 2023 | $12.32 | $12.51 | $12.25 | $12.36 | 64,254,700 |
June 07 2023 | $11.85 | $12.38 | $11.82 | $12.37 | 99,342,000 |
June 06 2023 | $11.42 | $11.77 | $11.39 | $11.77 | 57,258,400 |
June 05 2023 | $11.52 | $11.54 | $11.38 | $11.46 | 49,890,200 |
June 02 2023 | $11.16 | $11.39 | $11.05 | $11.28 | 65,211,200 |
June 01 2023 | $10.99 | $11.09 | $10.78 | $11.02 | 64,407,800 |
Daily pricing data for Ford Motor dates back to 6/1/1972, and may be incomplete.
