Ford Motor Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-03	117.50	124.08	117.50	123.50	102.83	15,218
2021-12-30	117.50	117.50	112.73	112.73	93.860	6,175
2021-12-29	117.24	117.84	116.04	117.50	97.832	3,118
2021-12-28	118.06	118.06	116.66	117.24	97.615	3,873
2021-12-27	115.50	118.00	114.30	117.04	97.449	5,959
2021-12-23	114.67	115.57	114.42	114.86	95.634	3,381
2021-12-22	112.09	116.05	112.09	114.42	95.267	6,401
2021-12-21	112.56	112.92	111.42	112.09	93.327	676
2021-12-20	112.80	112.80	109.01	112.00	93.253	4,816
2021-12-17	117.34	117.34	111.90	112.80	93.919	5,967
2021-12-16	114.95	120.07	114.95	115.95	96.541	7,218
2021-12-15	114.09	115.26	111.88	114.95	95.709	6,787
2021-12-14	115.91	115.91	110.00	114.09	94.993	5,930
2021-12-13	122.00	122.00	114.36	115.92	96.516	16,207
2021-12-10	109.48	120.33	109.48	119.91	99.838	46,876
2021-12-09	108.53	110.73	108.53	109.13	90.863	2,435
2021-12-08	111.80	111.80	109.48	109.48	91.154	1,240
2021-12-07	109.39	113.04	109.39	111.80	93.086	2,448
2021-12-06	108.13	110.55	106.37	109.39	91.079	20,409
2021-12-03	112.69	114.73	106.94	106.94	89.039	42,529
2021-12-02	112.21	113.45	107.81	112.42	93.602	5,021
2021-12-01	110.95	115.05	109.30	112.21	93.427	19,516
2021-11-30	111.08	111.25	107.90	108.68	90.488	15,663
2021-11-29	111.64	112.75	109.72	111.09	92.495	3,697
2021-11-26	112.44	112.44	109.13	110.01	91.596	4,445
2021-11-25	113.76	115.26	113.76	114.05	94.959	1,216
2021-11-24	113.50	113.80	111.71	113.75	94.710	15,727
2021-11-23	115.55	117.04	112.90	112.90	94.002	28,835
2021-11-22	108.24	116.16	107.37	114.90	95.667	61,287
2021-11-19	108.71	109.11	106.95	108.24	90.122	20,936
2021-11-18	111.16	112.31	108.24	109.56	91.221	4,859
2021-11-17	108.72	111.54	107.47	111.54	92.870	884
2021-11-16	107.00	109.41	107.00	108.71	90.196	8,513
2021-11-12	106.20	106.61	104.61	106.61	88.454	14,291
2021-11-11	106.27	109.70	104.32	109.70	91.017	12,140
2021-11-10	110.57	119.99	104.74	109.99	91.258	24,767
2021-11-09	113.65	113.96	106.60	110.30	91.515	37,947
2021-11-08	109.12	113.30	107.52	111.77	92.735	18,219
2021-11-05	110.37	110.66	105.59	106.48	88.346	25,685
2021-11-04	106.03	109.52	104.90	109.50	90.851	13,056
2021-11-03	102.02	105.10	101.50	104.16	86.421	9,387
2021-11-01	96.710	101.60	96.710	101.60	84.297	10,447
2021-10-29	94.990	97.650	93.840	96.700	80.231	7,049
2021-10-28	98.530	98.530	93.000	93.000	77.161	17,040
2021-10-27	88.990	88.990	86.430	86.450	71.727	7,291
2021-10-26	89.190	89.630	87.930	88.510	73.436	7,548
2021-10-25	91.980	91.980	88.110	89.190	74.000	23,816
2021-10-22	94.110	94.140	91.620	91.980	76.315	5,408
2021-10-21	90.900	93.600	90.900	93.400	77.493	8,184
2021-10-20	87.500	89.520	87.500	88.130	73.121	4,265
2021-10-19	86.760	86.800	85.700	86.410	71.694	5,613
2021-10-18	85.760	86.300	85.360	85.960	71.320	2,365
2021-10-15	85.030	87.010	84.960	85.750	71.146	739
2021-10-14	85.770	86.010	84.490	85.030	70.549	2,926

← NewerPage 21 of 21 · 1,254 trading days

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.