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 |
| 2021-10-25 | 16.420 | 16.470 | 15.820 | 16.125 | 13.303 | 13,209 |
| 2021-10-22 | 16.450 | 16.515 | 16.250 | 16.330 | 13.473 | 32,451 |
| 2021-10-21 | 16.150 | 16.695 | 16.130 | 16.265 | 13.419 | 47,998 |
| 2021-10-20 | 15.410 | 16.150 | 15.380 | 15.985 | 13.188 | 48,474 |
| 2021-10-19 | 15.600 | 15.670 | 15.385 | 15.540 | 12.821 | 13,186 |
| 2021-10-18 | 15.560 | 15.650 | 15.510 | 15.590 | 12.862 | 204,248 |
| 2021-10-15 | 15.459 | 16.012 | 15.459 | 15.875 | 13.097 | 42,771 |
| 2021-10-14 | 15.580 | 15.600 | 15.380 | 15.463 | 12.757 | 9,717 |
← NewerPage 21 of 21 · 1,239 trading days
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.