Ford Motor Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-05	13.741	13.741	13.491	13.565	11.613	7,946
2022-12-02	13.900	13.950	13.765	13.885	11.887	13,683
2022-12-01	14.159	14.355	14.020	14.123	12.091	10,577
2022-11-30	13.810	13.810	13.455	13.615	11.656	11,790
2022-11-29	13.880	13.895	13.730	13.795	11.810	1,351
2022-11-28	13.930	13.950	13.700	13.745	11.767	23,573
2022-11-25	13.970	14.100	13.910	14.073	12.048	5,523
2022-11-23	14.010	14.036	13.860	13.969	11.959	24,940
2022-11-22	14.030	14.140	13.950	14.033	12.013	86,095
2022-11-21	13.930	14.018	13.710	13.955	11.947	15,007
2022-11-18	14.070	14.105	13.830	13.955	11.947	20,729
2022-11-17	13.750	13.811	13.565	13.655	11.690	25,851
2022-11-16	14.170	14.170	13.552	13.552	11.602	39,350
2022-11-15	14.300	14.560	13.552	13.552	11.602	9,816
2022-11-14	14.232	14.330	13.552	13.552	11.602	21,836
2022-11-11	14.260	14.635	13.552	13.552	11.473	6,717
2022-11-10	13.680	14.330	13.552	13.552	11.473	9,533
2022-11-09	13.560	13.650	13.290	13.552	11.473	5,844
2022-11-08	13.778	13.780	13.552	13.552	11.473	17,333
2022-11-07	13.552	13.695	13.390	13.552	11.473	4,575
2022-11-04	13.570	13.745	13.280	13.445	11.383	17,600
2022-11-03	13.060	13.440	12.785	13.415	11.357	82,629
2022-11-02	13.225	13.622	13.085	13.415	11.357	28,426
2022-11-01	13.580	13.590	13.160	13.312	11.270	27,301
2022-10-31	13.230	13.510	13.170	13.425	11.366	17,953
2022-10-28	13.000	13.295	13.000	13.075	11.069	10,803
2022-10-27	12.808	13.220	12.450	12.965	10.976	37,421
2022-10-26	12.789	13.050	12.540	13.003	11.009	41,774
2022-10-25	12.605	13.011	12.525	12.885	10.909	9,111
2022-10-24	12.295	12.640	12.185	12.307	10.419	9,239
2022-10-21	11.770	12.180	11.720	11.945	10.113	26,248
2022-10-20	12.140	12.185	11.760	12.050	10.202	189,823
2022-10-19	11.920	12.120	11.895	12.065	10.214	11,394
2022-10-18	12.200	12.220	11.928	11.955	10.121	29,212
2022-10-17	11.800	11.990	11.680	11.819	10.006	15,972
2022-10-14	11.770	11.790	11.580	11.765	9.960	22,421
2022-10-13	11.250	11.840	11.220	11.675	9.884	46,204
2022-10-12	11.480	11.670	11.418	11.527	9.759	114,909
2022-10-11	11.278	11.845	11.210	11.423	9.671	12,343
2022-10-10	11.460	11.509	11.220	11.423	9.671	66,971
2022-10-07	12.190	12.360	12.010	12.189	10.319	108,176
2022-10-06	12.390	12.620	12.200	12.409	10.506	11,304
2022-10-05	12.530	12.550	12.150	12.275	10.392	37,755
2022-10-04	11.970	12.310	11.945	12.222	10.347	34,002
2022-10-03	11.368	11.545	11.151	11.525	9.757	59,805
2022-09-30	11.390	11.505	11.220	11.470	9.711	21,859
2022-09-29	11.860	11.860	11.365	11.543	9.772	37,494
2022-09-28	11.910	12.135	11.765	12.087	10.233	32,899
2022-09-27	12.170	12.205	11.680	12.005	10.164	150,707
2022-09-26	12.208	12.360	11.935	12.023	10.179	17,958
2022-09-23	12.350	12.430	11.970	12.185	10.316	22,929
2022-09-22	13.050	13.210	12.842	12.940	10.955	194,782
2022-09-21	13.090	13.570	13.090	13.500	11.429	93,954
2022-09-20	14.125	14.220	13.100	13.678	11.580	47,010
2022-09-16	14.635	14.680	14.490	14.619	12.377	12,365
2022-09-15	14.670	15.208	14.670	14.974	12.677	4,564
2022-09-14	14.790	14.835	14.492	14.697	12.443	19,284
2022-09-13	15.020	15.130	14.885	14.943	12.651	50,378
2022-09-12	15.550	15.706	15.367	15.367	13.010	47,704
2022-09-09	15.620	15.667	15.331	15.367	13.010	47,615

← NewerPage 17 of 21 · 1,232 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-11-06	0.1500 USD
2025-08-08	0.1500 USD
2025-05-09	0.1500 USD
2025-02-17	0.1500 USD
2024-11-07	0.1500 USD
2024-08-06	0.1500 USD
2024-05-07	0.1500 USD
2024-02-15	0.3300 USD
2023-10-31	0.1500 USD
2023-07-24	0.1500 USD
2023-04-25	0.1500 USD
2023-02-10	0.1500 USD
2022-11-14	0.1500 USD
2022-08-10	0.1500 USD
2022-04-25	0.1000 USD
2022-01-28	0.1000 USD
2021-11-18	0.1000 USD
2020-01-29	0.1500 USD
2019-10-21	0.1500 USD
2019-07-22	0.1500 USD
2019-04-23	0.1500 USD
2019-01-30	0.1500 USD

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