Ford Motor Company historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-08	19.972	20.200	19.752	19.875	16.481	20,366
2021-12-07	19.510	20.030	19.510	19.975	16.564	46,688
2021-12-06	19.200	19.400	18.650	19.245	15.959	5,414
2021-12-03	20.400	20.400	19.090	19.453	16.131	29,960
2021-12-02	19.540	20.080	19.300	19.983	16.570	33,221
2021-12-01	19.580	20.440	19.580	20.345	16.871	35,509
2021-11-30	19.450	19.915	19.040	19.365	16.058	109,753
2021-11-29	19.890	20.180	19.500	19.633	16.280	19,708
2021-11-26	19.710	19.825	19.470	19.603	16.255	34,147
2021-11-24	19.980	20.315	19.815	20.265	16.804	20,615
2021-11-23	20.470	20.620	19.975	20.030	16.610	22,221
2021-11-22	19.490	20.600	19.340	20.120	16.684	21,802
2021-11-19	19.590	19.660	19.280	19.488	16.160	21,461
2021-11-18	19.870	20.235	19.390	19.960	16.552	32,513
2021-11-17	19.790	19.945	19.480	19.655	16.216	357,910
2021-11-16	19.870	20.022	19.570	19.655	16.216	15,365
2021-11-15	19.512	19.940	19.200	19.655	16.216	1,398,476
2021-11-12	19.360	19.655	19.270	19.655	16.216	24,646
2021-11-11	19.640	19.840	19.268	19.655	16.216	61,890
2021-11-10	20.020	20.460	19.245	20.040	16.533	111,335
2021-11-09	20.150	20.472	19.430	19.795	16.331	597,794
2021-11-08	18.641	20.400	18.641	20.000	16.500	117,977
2021-11-05	19.740	19.740	19.000	19.638	16.201	76,663
2021-11-04	18.940	19.490	18.655	19.168	15.814	103,496
2021-11-03	17.980	18.790	17.880	18.188	15.005	45,796
2021-11-02	18.000	18.150	17.735	17.973	14.828	268,312
2021-11-01	17.500	17.940	17.098	17.635	14.549	52,972
2021-10-29	16.870	17.315	16.562	17.275	14.252	35,412
2021-10-28	17.080	17.560	15.519	16.793	13.854	97,575
2021-10-27	16.080	16.080	15.590	15.755	12.998	11,998
2021-10-26	16.080	16.210	15.702	15.883	13.103	12,843

← NewerPage 21 of 21 · 1,231 trading days

Stock splits

No stock splits on record.

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