Ford Motor Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-30	84.620	84.620	82.400	82.400	68.824	4,524
2022-03-29	79.950	84.720	79.950	84.400	70.494	2,079
2022-03-28	78.150	79.680	78.040	79.660	66.535	1,490
2022-03-25	80.320	80.320	77.820	78.430	65.508	2,546
2022-03-24	81.280	81.850	79.850	80.460	67.204	2,861
2022-03-23	83.700	83.700	80.500	81.900	68.406	3,077
2022-03-22	81.560	85.150	81.430	83.290	69.567	4,056
2022-03-21	85.180	85.180	80.970	80.970	67.630	2,859
2022-03-18	83.700	84.210	82.240	83.910	70.085	4,015
2022-03-17	83.520	83.840	82.280	83.700	69.910	2,681
2022-03-16	83.840	84.960	82.780	84.280	70.394	2,090
2022-03-15	80.470	83.090	79.920	82.690	69.066	1,558
2022-03-14	81.260	82.000	79.450	80.470	67.212	355
2022-03-11	82.530	82.530	81.080	81.260	67.872	5,933
2022-03-10	81.870	85.300	79.870	85.300	71.246	2,557
2022-03-09	83.040	83.990	81.590	82.610	68.999	2,473
2022-03-08	81.000	84.000	80.730	81.370	67.964	6,777
2022-03-07	83.790	85.140	81.640	81.810	68.331	4,981
2022-03-04	88.000	88.270	84.770	85.930	71.772	7,872
2022-03-03	93.230	93.230	87.670	87.980	73.485	9,578
2022-03-02	88.000	93.090	88.000	92.450	77.218	10,849
2022-02-25	88.260	92.340	88.000	88.000	73.501	7,605
2022-02-24	81.310	88.260	80.970	88.260	73.718	6,789
2022-02-23	88.190	88.560	84.010	84.010	70.169	3,134
2022-02-22	90.390	90.450	86.500	87.740	73.284	8,803
2022-02-21	91.070	93.140	90.390	90.390	75.498	1,167
2022-02-18	90.070	94.000	90.070	94.000	78.513	8,445
2022-02-17	91.710	92.520	90.540	90.890	75.915	10,299
2022-02-16	92.720	93.620	91.260	92.440	77.210	32,064
2022-02-15	91.020	93.870	91.020	92.940	77.627	9,004
2022-02-14	91.530	91.950	90.390	91.020	76.024	3,096
2022-02-11	94.760	95.220	91.620	91.860	76.725	2,734
2022-02-10	95.290	97.000	94.100	94.870	79.239	2,133
2022-02-09	95.370	96.480	95.120	96.260	80.400	10,591
2022-02-08	93.530	93.930	90.000	92.570	77.318	13,864
2022-02-07	94.900	95.600	93.610	94.000	78.513	11,615
2022-02-04	100.37	100.37	93.890	96.000	80.183	39,395
2022-02-03	107.24	108.89	105.21	105.27	87.926	3,856
2022-02-02	110.81	111.54	107.36	108.40	90.540	15,344
2022-02-01	108.00	109.60	105.71	108.69	90.782	14,781
2022-01-31	105.34	107.87	104.00	107.40	89.705	3,043
2022-01-28	105.10	105.29	102.62	104.47	87.258	1,874
2022-01-27	109.78	110.11	105.49	105.49	88.110	5,421
2022-01-26	112.28	114.93	107.44	108.41	90.263	9,677
2022-01-25	112.16	112.16	107.32	108.83	90.613	10,255
2022-01-24	108.90	112.40	104.18	112.16	93.386	8,072
2022-01-21	115.60	115.85	111.51	111.51	92.845	22,072
2022-01-20	119.99	123.50	117.37	117.72	98.015	11,317
2022-01-19	135.50	136.64	122.60	122.60	102.08	29,310
2022-01-18	137.64	139.06	135.14	135.61	112.91	5,111
2022-01-17	140.00	140.52	136.47	139.06	115.78	1,058
2022-01-14	137.49	140.00	135.38	139.60	116.23	3,784
2022-01-13	136.75	142.77	135.24	140.20	116.73	11,947
2022-01-12	135.36	138.32	133.43	135.66	112.95	9,844
2022-01-11	134.54	136.08	131.73	135.35	112.69	5,200
2022-01-10	138.03	138.60	132.72	135.24	112.60	14,257
2022-01-07	140.46	142.10	135.81	138.03	114.93	8,825
2022-01-06	135.44	139.98	133.57	139.98	116.55	10,001
2022-01-05	137.81	141.26	133.00	135.44	112.77	27,138
2022-01-04	124.99	139.38	124.99	137.81	114.74	41,252

← NewerPage 20 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.