Ford Motor Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-10	16.095	16.305	15.760	15.808	13.170	12,989
2022-03-09	16.570	16.780	16.305	16.465	13.718	157,141
2022-03-08	16.100	16.718	15.805	16.205	13.501	35,303
2022-03-07	16.810	16.890	16.100	16.485	13.734	21,403
2022-03-04	17.320	17.430	16.655	16.738	13.945	93,017
2022-03-03	18.350	18.350	17.440	17.530	14.605	32,809
2022-03-02	17.470	18.205	17.335	17.775	14.809	118,473
2022-03-01	17.370	17.490	16.491	16.735	13.943	31,690
2022-02-28	17.500	17.670	17.220	17.668	14.719	9,791
2022-02-25	17.390	17.875	17.195	17.553	14.624	10,987
2022-02-24	16.000	16.805	15.880	16.520	13.763	126,375
2022-02-23	17.550	17.645	17.165	17.260	14.380	43,961
2022-02-22	17.670	17.740	17.090	17.358	14.461	53,045
2022-02-18	17.600	18.470	17.600	18.138	15.111	79,201
2022-02-17	17.870	17.900	17.615	17.708	14.753	18,421
2022-02-16	17.990	18.200	17.755	18.023	15.015	6,962
2022-02-15	17.820	18.100	17.740	17.800	14.830	20,162
2022-02-14	17.510	17.720	17.292	17.563	14.632	45,996
2022-02-11	17.990	18.318	17.688	18.180	15.146	63,005
2022-02-10	18.250	18.625	17.950	18.395	15.326	69,179
2022-02-09	18.140	18.415	18.035	18.285	15.234	48,089
2022-02-08	17.600	17.898	17.052	17.405	14.501	63,832
2022-02-07	17.790	18.119	17.718	17.825	14.851	27,344
2022-02-04	18.810	18.860	17.540	18.485	15.401	184,212
2022-02-03	20.220	20.590	20.080	20.410	17.004	26,521
2022-02-02	21.090	21.150	20.195	20.295	16.908	2,093,331
2022-02-01	20.640	20.820	19.940	20.405	17.000	23,909
2022-01-31	19.600	20.310	19.380	19.945	16.617	33,066
2022-01-28	19.050	19.795	18.948	19.795	16.492	31,854
2022-01-27	20.000	21.370	19.445	21.370	17.721	40,160
2022-01-26	21.030	21.370	20.100	21.370	17.721	56,438
2022-01-25	19.880	21.370	19.581	21.370	17.721	57,556
2022-01-24	20.662	21.370	18.805	21.370	17.721	94,640
2022-01-21	21.070	21.485	20.570	21.370	17.721	165,289
2022-01-20	21.900	22.855	21.650	22.635	18.770	57,455
2022-01-19	24.395	24.880	22.500	22.980	19.056	100,019
2022-01-18	24.910	25.120	24.300	24.580	20.383	59,710
2022-01-14	24.740	25.110	24.302	24.985	20.718	73,467
2022-01-13	24.485	25.865	24.385	25.670	21.286	126,455
2022-01-12	24.390	24.840	24.075	24.180	20.051	76,884
2022-01-11	23.864	24.260	23.295	23.800	19.736	34,392
2022-01-10	24.380	24.400	23.350	23.790	19.728	145,709
2022-01-07	25.060	25.060	24.070	24.450	20.275	80,248
2022-01-06	23.730	24.400	23.370	23.680	19.636	80,334
2022-01-05	24.080	24.920	23.492	24.780	20.548	203,137
2022-01-04	22.080	24.548	22.070	23.975	19.881	280,448
2021-12-31	20.500	20.985	20.445	20.445	16.954	8,313
2021-12-30	20.540	20.935	20.540	20.715	17.178	28,468
2021-12-29	20.710	20.758	20.450	20.615	17.095	11,898
2021-12-23	20.270	20.395	20.000	20.240	16.784	25,235
2021-12-22	19.620	20.330	19.620	20.230	16.775	19,969
2021-12-21	19.710	19.780	19.330	19.545	16.207	21,504
2021-12-20	19.420	19.548	19.080	19.380	16.071	21,009
2021-12-17	20.000	20.850	19.610	20.850	17.290	26,525
2021-12-16	20.730	21.078	20.390	20.850	17.290	92,644
2021-12-15	20.020	20.260	19.552	19.645	16.290	42,721
2021-12-14	19.820	20.099	19.390	19.500	16.170	66,744
2021-12-13	21.210	21.300	20.130	20.195	16.746	53,121
2021-12-10	19.680	21.148	19.680	20.255	16.796	32,287
2021-12-09	19.800	19.925	19.550	19.678	16.317	14,368

← NewerPage 20 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.