Ford Motor Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-27	63.740	63.960	62.520	63.300	53.455	244
2022-06-24	62.500	63.470	62.500	62.910	53.126	774
2022-06-23	59.880	60.360	58.680	60.360	50.973	345
2022-06-22	58.000	59.760	57.860	59.340	50.111	275
2022-06-21	59.220	59.810	58.740	59.200	49.993	500
2022-06-20	58.590	58.780	57.080	57.080	48.203	27
2022-06-17	58.560	58.900	56.880	58.590	49.478	782
2022-06-15	63.000	63.180	61.680	61.680	52.087	543
2022-06-14	62.160	63.540	62.160	62.170	52.501	6,610
2022-06-13	62.350	62.780	60.180	60.410	51.015	196
2022-06-10	65.000	65.650	63.070	63.740	53.827	1,552
2022-06-09	65.870	66.370	65.590	65.590	55.389	26
2022-06-08	67.000	67.140	65.870	65.870	55.626	1,297
2022-06-07	65.460	67.000	65.460	67.000	56.580	498
2022-06-06	64.500	64.620	64.380	64.380	54.367	27
2022-06-03	65.450	65.450	64.190	64.460	54.435	81
2022-06-02	65.220	66.480	64.900	66.080	55.803	102
2022-06-01	64.650	66.010	64.500	65.220	55.077	567
2022-05-31	64.390	65.400	64.390	65.400	55.229	214
2022-05-30	64.390	64.990	64.390	64.390	54.376	96
2022-05-27	62.710	64.800	62.710	64.390	54.376	385
2022-05-26	61.900	63.150	61.900	62.390	52.687	374
2022-05-25	59.960	61.620	59.770	61.270	51.741	828
2022-05-24	60.310	60.540	59.150	59.480	50.229	2,096
2022-05-23	60.240	61.840	60.240	61.540	51.969	1,376
2022-05-20	64.100	64.100	58.920	60.690	51.251	6,158
2022-05-19	63.000	64.000	62.100	63.200	53.371	3,492
2022-05-18	66.020	66.020	63.280	63.350	53.498	4,215
2022-05-17	66.320	66.850	66.110	66.600	56.242	1,833
2022-05-16	68.090	68.090	68.090	68.090	57.500	0
2022-05-13	65.880	68.940	65.690	68.090	57.500	12,277
2022-05-12	63.030	65.110	62.870	63.910	53.970	968
2022-05-11	68.250	69.210	65.930	65.930	55.676	566
2022-05-10	69.680	70.630	67.400	68.600	57.931	2,329
2022-05-09	71.400	72.520	68.960	69.650	58.818	591
2022-05-06	73.150	73.150	71.330	71.890	60.709	1,144
2022-05-05	73.430	73.880	72.020	72.440	61.174	1,265
2022-05-04	72.660	73.150	71.740	73.150	61.773	1,862
2022-05-03	74.860	74.860	71.680	72.070	60.861	3,281
2022-05-02	70.460	75.000	70.240	75.000	63.336	331
2022-04-29	73.420	73.420	70.070	70.470	59.510	4,840
2022-04-28	75.110	75.360	70.210	73.420	62.001	8,049
2022-04-27	74.450	74.830	73.220	73.360	61.951	3,593
2022-04-26	75.040	75.360	72.800	73.080	61.714	3,428
2022-04-25	72.800	72.800	72.800	72.800	61.478	0
2022-04-22	78.090	78.090	72.800	72.800	61.077	103,778
2022-04-20	75.800	75.840	74.080	74.080	61.875	167
2022-04-19	73.010	75.680	73.000	73.000	60.973	4,545
2022-04-18	72.000	73.190	71.980	72.950	60.931	2,066
2022-04-14	72.800	75.000	72.800	75.000	62.643	4,006
2022-04-13	71.750	72.790	71.750	72.790	60.797	2,150
2022-04-12	71.890	72.840	71.610	71.610	59.812	604
2022-04-11	71.110	74.230	69.630	71.890	60.046	5,202
2022-04-08	71.080	73.170	70.970	71.110	59.394	5,490
2022-04-07	71.300	71.550	69.370	71.080	59.369	3,608
2022-04-06	73.680	74.100	71.600	72.160	60.271	3,216
2022-04-05	76.560	77.120	73.680	73.680	61.541	7,354
2022-04-04	77.350	77.350	75.850	76.910	64.238	4,062
2022-04-01	80.880	80.880	76.870	77.350	64.606	5,507
2022-03-31	82.230	82.230	80.420	80.890	67.563	7,272

← NewerPage 19 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.