Ford Motor Company historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-08	16.700	17.615	16.645	17.215	12.849	32,725
2021-11-05	17.005	17.195	16.480	16.950	12.651	33,625
2021-11-04	16.195	16.655	16.025	16.590	12.382	72,154
2021-11-03	15.595	15.820	15.400	15.715	11.729	10,947
2021-11-02	15.775	15.885	15.365	15.470	11.546	44,937
2021-11-01	14.900	15.215	14.805	15.215	11.356	28,041
2021-10-29	14.400	14.925	14.185	14.925	11.139	14,922
2021-10-28	14.505	15.065	14.365	14.550	10.860	60,306
2021-10-27	13.555	13.910	13.455	13.575	10.132	13,570
2021-10-26	13.880	13.940	13.665	13.705	10.229	29,400
2021-10-25	14.000	14.200	13.870	13.890	10.367	40,176
2021-10-22	14.000	14.215	14.000	14.050	10.486	25,541

← NewerPage 22 of 22 · 1,272 trading days

Stock splits

No stock splits on record.

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