Ford Motor Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-08	15.150	15.435	15.075	15.235	12.898	3,844
2022-09-07	14.870	15.360	14.870	14.978	12.681	2,991
2022-09-06	15.209	15.220	14.865	14.978	12.681	8,241
2022-09-02	15.515	15.540	15.095	15.503	13.125	33,388
2022-09-01	15.045	15.100	14.800	14.885	12.602	13,940
2022-08-31	15.500	15.500	15.315	15.343	12.990	11,396
2022-08-30	15.690	15.770	15.175	15.405	13.042	19,720
2022-08-26	16.040	16.040	15.452	15.484	13.109	7,106
2022-08-25	15.590	16.038	15.570	15.844	13.414	11,048
2022-08-24	15.295	15.645	15.295	15.610	13.216	12,465
2022-08-23	15.190	15.415	15.100	15.270	12.928	20,532
2022-08-22	15.105	15.208	14.910	15.106	12.789	26,044
2022-08-19	15.910	16.115	15.772	15.805	13.381	7,992
2022-08-18	16.020	16.120	15.880	16.015	13.558	8,091
2022-08-17	16.155	16.240	15.900	15.995	13.542	15,947
2022-08-16	16.300	16.670	16.275	16.415	13.897	7,174
2022-08-15	15.940	16.410	15.940	16.187	13.704	15,408
2022-08-12	15.930	16.130	15.851	16.040	13.580	11,266
2022-08-11	15.868	15.899	15.476	15.476	13.102	11,768
2022-08-10	15.570	15.570	15.265	15.476	13.102	31,343
2022-08-09	15.640	15.640	15.160	15.623	13.100	14,779
2022-08-08	15.618	16.029	15.570	15.623	13.100	21,626
2022-08-05	15.210	15.623	15.195	15.623	13.100	23,501
2022-08-04	15.639	15.660	15.310	15.623	13.100	19,881
2022-08-03	15.500	16.130	15.480	15.623	13.100	19,892
2022-08-02	15.180	15.430	15.180	15.217	12.759	11,627
2022-08-01	14.630	15.370	14.325	14.325	12.011	85,893
2022-07-29	14.095	14.580	14.055	14.325	12.011	19,387
2022-07-28	14.000	14.058	13.392	13.636	11.434	188,606
2022-07-27	12.750	12.875	12.645	12.790	10.724	2,474
2022-07-26	12.750	12.750	12.505	12.635	10.594	75,613
2022-07-25	12.886	12.978	12.600	12.855	10.779	21,302
2022-07-22	13.102	13.135	12.725	12.855	10.779	8,567
2022-07-21	13.020	13.020	12.655	12.797	10.730	19,103
2022-07-20	12.582	12.810	12.515	12.725	10.670	24,777
2022-07-19	12.230	12.680	12.225	12.627	10.588	18,836
2022-07-18	12.170	12.250	11.965	12.181	10.214	38,505
2022-07-15	11.540	11.890	11.500	11.695	9.806	48,495
2022-07-14	11.250	11.300	11.155	11.255	9.437	26,203
2022-07-13	11.310	11.560	11.235	11.405	9.563	20,100
2022-07-12	11.290	11.700	11.290	11.575	9.705	16,613
2022-07-11	11.595	11.650	11.355	11.423	9.578	30,471
2022-07-08	11.655	11.762	11.505	11.740	9.844	40,796
2022-07-07	11.410	11.682	11.354	11.552	9.686	18,960
2022-07-06	11.160	11.240	10.855	10.935	9.169	12,163
2022-07-05	10.985	11.100	10.625	10.825	9.077	44,173
2022-07-01	11.170	11.498	11.005	11.149	9.348	10,307
2022-06-30	11.245	11.330	10.940	11.289	9.466	114,855
2022-06-29	11.710	11.810	11.390	11.500	9.643	109,729
2022-06-28	12.195	12.428	11.862	12.045	10.100	40,534
2022-06-27	12.040	12.180	11.910	12.035	10.091	34,415
2022-06-24	11.650	12.120	11.638	12.035	10.091	24,686
2022-06-23	11.480	11.530	11.280	11.477	9.623	24,798
2022-06-22	11.240	11.675	11.240	11.590	9.718	28,313
2022-06-21	11.555	11.628	11.360	11.547	9.682	27,265
2022-06-17	11.368	11.385	10.905	11.284	9.461	10,133
2022-06-16	11.822	11.900	11.240	11.529	9.667	13,150
2022-06-15	12.230	12.400	12.180	12.285	10.301	8,169
2022-06-14	11.980	12.415	11.940	12.225	10.250	57,370
2022-06-13	12.298	12.314	11.780	12.314	10.325	76,810

← NewerPage 18 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.