Ford Motor Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-16	65.510	65.600	64.300	64.400	55.159	242
2022-12-15	70.140	70.560	68.870	69.720	59.716	226
2022-12-14	72.310	73.000	71.710	71.710	61.420	269
2022-12-13	73.000	73.000	70.980	70.980	60.795	23
2022-12-12	69.680	70.690	69.680	70.320	60.229	48
2022-12-09	68.980	70.000	68.730	69.320	59.373	50
2022-12-08	68.540	68.540	68.450	68.450	58.628	28
2022-12-07	69.570	69.570	68.360	68.360	58.551	54
2022-12-06	70.600	70.600	69.000	69.580	59.596	32
2022-12-05	71.990	71.990	70.140	70.140	60.075	696
2022-12-02	73.000	73.000	71.930	71.930	61.608	66
2022-12-01	72.290	73.350	72.290	73.020	62.542	87
2022-11-30	72.860	73.230	70.890	72.290	61.917	183
2022-11-29	73.010	73.550	72.520	72.520	62.114	2,014
2022-11-28	74.850	74.850	73.640	73.640	63.073	7
2022-11-25	74.970	75.600	74.970	75.590	64.743	65
2022-11-24	73.480	75.460	73.480	75.350	64.538	29
2022-11-23	75.300	75.520	75.300	75.520	64.683	3
2022-11-22	74.930	75.380	74.930	75.230	64.435	45
2022-11-21	74.400	74.400	73.940	74.050	63.424	302
2022-11-18	75.200	75.440	74.120	74.740	64.015	3,232
2022-11-17	78.000	78.000	74.390	74.590	63.887	363
2022-11-16	75.150	75.450	74.370	75.150	64.366	145
2022-11-14	77.000	77.000	75.000	75.150	64.366	1,289
2022-11-11	74.460	77.120	73.570	77.120	66.054	3,992
2022-11-10	68.890	75.000	68.890	75.000	64.238	329
2022-11-09	70.530	70.700	68.950	69.230	58.844	154
2022-11-08	70.710	71.450	70.150	70.980	60.332	321
2022-11-07	69.190	70.560	68.540	70.560	59.975	212
2022-11-04	68.250	69.280	67.400	67.680	57.527	2,310
2022-11-03	68.180	68.440	67.760	68.250	58.011	45
2022-11-01	70.280	70.280	67.780	69.010	58.657	1,559
2022-10-31	70.190	70.350	69.390	69.520	59.091	195
2022-10-28	69.380	70.890	69.380	70.190	59.660	202
2022-10-27	67.540	69.610	67.050	68.650	58.351	267
2022-10-26	68.280	69.050	67.560	68.990	58.640	600
2022-10-25	67.230	68.380	66.950	68.290	58.045	2,961
2022-10-24	64.080	66.500	64.010	66.100	56.184	601
2022-10-21	61.350	62.710	61.350	62.660	53.260	91
2022-10-20	63.750	63.800	61.240	61.400	52.189	316
2022-10-19	63.350	63.830	63.350	63.830	54.254	260
2022-10-18	63.360	63.750	62.900	63.190	53.710	347
2022-10-17	63.400	63.400	61.720	62.500	53.124	1,083
2022-10-14	62.520	62.620	62.010	62.280	52.937	728
2022-10-13	60.480	62.180	59.990	61.920	52.631	1,289
2022-10-11	59.210	61.480	59.160	60.480	51.407	1,102
2022-10-10	62.000	62.000	58.190	59.260	50.370	2,300
2022-10-07	63.310	64.200	62.870	63.530	53.999	1,929
2022-10-06	64.550	65.650	63.300	64.290	54.645	669
2022-10-05	64.220	64.830	63.280	64.480	54.807	1,079
2022-10-04	60.480	65.010	58.020	63.640	54.093	5,163
2022-10-03	60.000	60.000	59.000	59.740	50.778	621
2022-09-30	61.320	62.160	60.220	60.800	51.679	1,517
2022-09-29	63.850	63.850	61.360	61.360	52.155	4,794
2022-09-28	65.890	65.890	63.700	65.070	55.308	3,606
2022-09-27	63.000	64.080	62.800	64.080	54.467	175
2022-09-26	65.020	65.650	64.570	64.900	55.164	350
2022-09-23	64.740	65.260	62.700	64.600	54.909	2,030
2022-09-22	68.190	68.400	65.800	65.940	56.048	1,375
2022-09-21	68.000	70.360	67.600	67.600	57.459	2,095

← NewerPage 17 of 21 · 1,254 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-07	0.5193 USD
2026-05-08	0.5089 USD
2026-02-11	0.5364 USD
2025-11-05	0.5424 USD
2025-08-07	0.5528 USD
2025-05-08	0.5752 USD
2025-02-14	0.5876 USD
2024-11-05	0.6159 USD
2024-08-05	0.5718 USD
2024-05-06	0.5345 USD
2024-02-14	1.0039 USD
2023-10-30	0.4980 USD
2023-07-21	0.5043 USD
2023-04-24	1.0056 USD
2023-02-09	1.0347 USD
2022-11-10	0.5273 USD
2022-08-09	0.5263 USD
2022-04-25	0.4742 USD
2022-04-22	0.3238 USD
2022-01-27	0.3414 USD
2021-11-17	0.3811 USD
2020-01-28	0.4450 USD
2019-10-21	0.6284 USD
2019-10-18	0.4163 USD
2019-07-22	0.6243 USD
2019-04-22	0.5834 USD
2019-01-29	0.5728 USD

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