Ford Motor Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-10	13.015	13.465	12.660	13.465	11.290	45,465
2022-06-09	13.510	13.580	13.425	13.465	11.290	8,409
2022-06-08	13.660	13.810	13.455	13.707	11.493	9,647
2022-06-07	13.255	13.620	13.220	13.490	11.311	15,560
2022-06-06	13.705	13.705	13.390	13.475	11.299	24,922
2022-06-01	13.898	13.955	13.400	13.519	11.335	100,654
2022-05-31	13.670	13.810	13.358	13.652	11.447	53,795
2022-05-27	13.320	13.580	13.249	13.434	11.264	21,918
2022-05-26	12.790	13.190	12.790	13.067	10.956	14,185
2022-05-25	12.330	12.745	12.320	12.345	10.351	22,527
2022-05-24	12.610	12.610	12.285	12.345	10.351	30,141
2022-05-23	12.610	12.940	12.505	12.860	10.783	39,982
2022-05-20	13.060	13.130	12.090	12.425	10.418	167,947
2022-05-19	12.660	13.070	12.620	12.867	10.789	32,746
2022-05-18	13.270	13.295	12.810	12.977	10.881	101,695
2022-05-17	13.320	13.490	13.185	13.340	11.185	4,863
2022-05-16	13.400	13.505	13.000	13.070	10.959	56,176
2022-05-13	12.800	13.600	12.790	13.442	11.271	9,749
2022-05-12	12.200	12.740	12.160	12.712	10.659	41,057
2022-05-11	13.250	13.590	12.845	13.360	11.202	13,131
2022-05-10	13.740	13.835	13.040	13.215	11.081	7,526
2022-05-09	13.820	14.128	13.450	13.551	11.362	8,492
2022-05-06	14.450	14.540	14.045	14.342	12.026	5,126
2022-05-05	14.820	14.870	14.440	14.527	12.181	10,049
2022-05-04	14.480	14.600	14.368	14.405	12.078	13,441
2022-05-03	14.250	14.720	14.220	14.530	12.183	8,280
2022-04-29	14.678	14.945	14.460	14.690	12.317	20,910
2022-04-28	14.940	14.940	13.905	14.382	12.059	37,550
2022-04-27	14.710	15.035	14.610	14.830	12.435	8,603
2022-04-26	15.035	15.100	14.720	14.765	12.380	12,464
2022-04-25	14.892	15.020	14.670	14.810	12.418	8,495
2022-04-22	15.570	15.680	15.172	15.680	13.064	5,045
2022-04-21	16.482	16.520	15.680	15.680	13.064	6,375
2022-04-20	16.230	16.520	15.680	15.680	13.064	16,304
2022-04-19	15.772	16.220	15.680	15.680	13.064	83,345
2022-04-14	15.540	15.758	15.470	15.680	13.064	17,724
2022-04-13	15.310	15.465	15.280	15.430	12.855	3,912
2022-04-12	15.520	15.680	15.310	15.563	12.966	49,517
2022-04-11	14.880	15.680	14.880	15.306	12.752	15,328
2022-04-08	14.940	15.420	14.828	15.325	12.768	28,107
2022-04-07	15.075	15.365	14.575	15.365	12.801	23,433
2022-04-06	15.610	15.778	15.202	15.365	12.801	29,636
2022-04-05	16.460	16.568	15.855	15.968	13.304	21,060
2022-04-04	16.660	16.700	16.405	16.607	13.836	13,086
2022-04-01	17.010	17.148	16.342	17.148	14.286	18,073
2022-03-31	17.250	17.340	17.030	17.148	14.286	4,371
2022-03-30	17.490	17.640	17.390	17.460	14.547	14,770
2022-03-29	16.940	17.740	16.940	17.543	14.615	30,587
2022-03-28	16.470	16.600	16.300	16.485	13.734	416,161
2022-03-25	16.830	16.830	16.380	16.485	13.734	3,295,142
2022-03-24	16.760	16.945	16.660	16.865	14.051	40,880
2022-03-23	16.805	16.890	16.625	16.868	14.053	3,901
2022-03-22	16.795	17.295	16.778	16.905	14.084	67,729
2022-03-21	16.815	17.095	16.380	16.690	13.905	28,392
2022-03-18	16.420	16.735	16.300	16.530	13.772	25,542
2022-03-17	16.190	16.540	16.190	16.435	13.693	4,700
2022-03-16	16.450	16.610	16.130	16.533	13.774	28,814
2022-03-15	15.780	16.065	15.550	15.893	13.241	38,873
2022-03-14	16.080	16.225	15.525	15.903	13.249	9,717
2022-03-11	16.420	16.455	16.050	16.075	13.393	9,921

← NewerPage 19 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.