Ford Motor Company historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-20	81.490	81.490	67.250	67.720	57.561	3,625
2022-09-19	76.580	78.000	76.350	77.370	65.763	739
2022-09-16	77.280	77.760	76.660	76.660	65.160	938
2022-09-15	78.060	79.300	78.060	78.120	66.401	273
2022-09-14	76.760	76.760	75.300	75.300	64.004	688
2022-09-13	78.490	78.500	76.500	76.500	65.024	2,379
2022-09-12	80.160	80.360	79.200	79.520	67.591	4,771
2022-09-09	80.930	81.120	79.220	79.220	67.336	3,180
2022-09-08	79.200	80.830	78.870	80.580	68.492	3,727
2022-09-06	78.900	79.580	78.500	79.120	67.251	5,226
2022-09-05	80.750	80.750	77.260	80.750	68.636	247
2022-09-02	80.070	80.580	78.790	79.310	67.412	20,919
2022-09-01	78.120	79.120	77.220	78.960	67.115	125
2022-08-31	76.780	81.040	76.780	80.070	68.058	4,657
2022-08-30	79.380	79.380	77.600	78.680	66.877	295
2022-08-29	77.120	78.750	76.560	78.240	66.503	784
2022-08-26	81.700	81.880	78.480	78.480	66.707	102
2022-08-25	79.860	81.600	79.760	81.510	69.282	4,731
2022-08-24	79.040	79.840	79.040	79.840	67.863	1,141
2022-08-23	77.840	78.420	77.500	78.080	66.367	947
2022-08-22	78.980	78.980	77.500	77.840	66.163	1,738
2022-08-19	82.600	82.610	81.910	81.920	69.630	436
2022-08-18	82.650	83.920	82.540	83.600	71.058	341
2022-08-17	84.720	84.720	82.910	83.040	70.582	479
2022-08-16	84.080	85.760	83.840	84.710	72.002	1,215
2022-08-15	81.840	83.390	81.770	83.390	70.880	220
2022-08-12	81.300	81.960	81.200	81.760	69.494	136
2022-08-11	80.000	81.780	79.920	81.280	69.087	1,259
2022-08-10	79.500	79.500	77.440	78.440	66.673	1,949
2022-08-09	79.360	80.160	77.520	77.810	66.137	313
2022-08-08	78.960	81.720	78.960	81.240	68.605	631
2022-08-05	79.840	80.960	78.650	78.960	66.680	2,227
2022-08-04	83.480	83.600	79.760	79.840	67.423	11,023
2022-08-03	81.040	85.200	81.040	83.480	70.497	6,019
2022-08-02	79.360	80.960	79.160	80.480	67.963	5,212
2022-08-01	75.840	80.000	75.840	79.680	67.288	9,549
2022-07-29	73.520	76.440	73.400	76.440	64.552	548
2022-07-28	71.200	73.000	70.210	72.060	60.853	5,947
2022-07-27	66.980	69.370	66.980	69.200	58.438	527
2022-07-26	67.320	67.550	66.990	66.990	56.571	2,707
2022-07-25	69.100	69.850	68.600	68.810	58.108	1,261
2022-07-22	71.010	71.050	69.100	69.100	58.353	1,910
2022-07-21	70.500	71.190	69.900	71.010	59.966	1,524
2022-07-20	68.110	69.440	68.110	69.330	58.547	1,474
2022-07-19	66.450	69.000	66.450	69.000	58.269	2,105
2022-07-18	65.040	65.550	64.440	64.500	54.469	792
2022-07-15	63.300	64.280	62.830	64.280	54.283	148
2022-07-14	61.380	61.790	61.000	61.590	52.011	869
2022-07-13	61.780	62.370	60.760	62.220	52.543	237
2022-07-12	61.740	63.060	61.740	63.060	53.253	81
2022-07-11	61.940	61.940	60.660	60.660	51.226	658
2022-07-08	61.360	62.030	61.360	61.470	51.910	94
2022-07-07	60.900	62.580	60.430	62.580	52.847	61
2022-07-06	60.240	62.000	58.750	60.240	50.871	107
2022-07-05	59.040	59.900	59.040	59.900	50.584	41
2022-07-04	60.520	60.750	58.930	58.970	49.799	28
2022-07-01	58.900	61.380	58.320	59.940	50.618	857
2022-06-30	58.800	59.100	58.080	58.200	49.148	317
2022-06-29	62.180	62.180	59.760	59.760	50.466	1,089
2022-06-28	63.120	63.900	62.160	62.190	52.518	1,463

← NewerPage 18 of 21 · 1,254 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-07	0.5193 USD
2026-05-08	0.5089 USD
2026-02-11	0.5364 USD
2025-11-05	0.5424 USD
2025-08-07	0.5528 USD
2025-05-08	0.5752 USD
2025-02-14	0.5876 USD
2024-11-05	0.6159 USD
2024-08-05	0.5718 USD
2024-05-06	0.5345 USD
2024-02-14	1.0039 USD
2023-10-30	0.4980 USD
2023-07-21	0.5043 USD
2023-04-24	1.0056 USD
2023-02-09	1.0347 USD
2022-11-10	0.5273 USD
2022-08-09	0.5263 USD
2022-04-25	0.4742 USD
2022-04-22	0.3238 USD
2022-01-27	0.3414 USD
2021-11-17	0.3811 USD
2020-01-28	0.4450 USD
2019-10-21	0.6284 USD
2019-10-18	0.4163 USD
2019-07-22	0.6243 USD
2019-04-22	0.5834 USD
2019-01-29	0.5728 USD

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.