Ford Motor Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-13	11.930	12.035	11.645	11.975	9.159	15,428
2022-10-12	11.960	12.075	11.820	11.895	9.098	8,827
2022-10-11	11.590	12.060	11.515	12.060	9.224	4,606
2022-10-10	12.300	12.325	11.630	11.670	8.926	88,732
2022-10-07	12.620	12.650	12.415	12.450	9.522	67,744
2022-10-06	12.565	12.655	12.500	12.630	9.660	71,363
2022-10-05	12.385	12.760	12.275	12.490	9.553	28,107
2022-10-04	11.890	12.345	11.810	12.295	9.404	4,832
2022-10-03	11.565	11.725	11.350	11.725	8.968	21,108
2022-09-30	11.800	11.800	11.500	11.685	8.937	3,294
2022-09-29	12.425	12.525	11.825	11.830	9.048	10,219
2022-09-28	12.355	12.555	12.110	12.515	9.572	17,851
2022-09-27	12.675	12.715	12.465	12.465	9.534	3,804
2022-09-26	12.860	12.860	12.470	12.525	9.580	4,344
2022-09-23	12.985	12.985	12.355	12.490	9.553	7,798
2022-09-22	13.105	13.455	13.105	13.175	10.077	9,813
2022-09-21	13.375	13.655	13.125	13.655	10.444	14,733
2022-09-20	14.230	14.300	13.535	13.535	10.352	11,247
2022-09-19	14.580	14.930	14.500	14.845	11.354	1,694
2022-09-16	14.695	14.735	14.600	14.600	11.167	202
2022-09-15	14.955	14.975	14.585	14.975	11.454	3,307
2022-09-14	14.920	14.920	14.685	14.725	11.262	1,703
2022-09-13	15.365	15.385	14.920	14.920	11.412	405
2022-09-12	15.340	15.440	15.225	15.400	11.779	2,061
2022-09-09	15.505	15.515	15.285	15.285	11.691	751
2022-09-08	15.655	15.655	15.275	15.325	11.721	1,451
2022-09-07	15.220	15.260	15.195	15.260	11.672	1,854
2022-09-06	15.275	15.405	15.060	15.145	11.584	3,982
2022-09-05	15.395	15.610	15.125	15.450	11.817	7,310
2022-09-02	15.095	15.575	15.095	15.455	11.821	2,149
2022-09-01	15.100	15.100	14.900	15.070	11.526	9,310
2022-08-31	15.365	15.480	15.255	15.255	11.668	818
2022-08-30	15.565	15.765	15.340	15.395	11.775	4,304
2022-08-29	15.485	15.485	15.120	15.430	11.802	465
2022-08-26	15.860	15.925	15.530	15.530	11.878	2,079
2022-08-25	15.630	16.000	15.630	15.860	12.130	5,587
2022-08-24	15.220	15.665	15.220	15.635	11.958	3,292
2022-08-23	15.055	15.395	15.055	15.300	11.702	7,571
2022-08-22	15.680	15.710	14.965	15.210	11.633	20,532
2022-08-19	16.145	16.145	15.710	15.750	12.046	7,087
2022-08-18	15.510	15.845	15.510	15.845	12.119	1,869
2022-08-17	16.140	16.315	15.710	15.710	12.016	1,832
2022-08-16	16.150	16.205	15.955	16.140	12.345	19,277
2022-08-15	15.985	15.985	15.645	15.895	12.157	7,011
2022-08-12	15.165	15.620	15.165	15.615	11.943	6,942
2022-08-11	15.210	15.220	14.995	15.195	11.622	2,470
2022-08-10	14.820	15.030	14.650	14.925	11.415	14,656
2022-08-09	15.595	15.595	15.140	15.140	11.481	3,225
2022-08-08	15.005	15.520	14.970	15.480	11.738	19,947
2022-08-05	15.080	15.160	14.920	14.975	11.356	2,635
2022-08-04	15.230	15.505	15.040	15.085	11.439	3,251
2022-08-03	14.790	15.770	14.790	15.440	11.708	7,317
2022-08-02	15.030	15.050	14.625	15.000	11.374	19,267
2022-08-01	14.400	14.800	14.190	14.800	11.223	11,570
2022-07-29	13.895	14.110	13.770	14.000	10.616	8,185
2022-07-28	13.650	13.945	13.445	13.555	10.279	30,403
2022-07-27	12.485	12.640	12.405	12.630	9.577	1,297
2022-07-26	12.625	12.670	12.380	12.460	9.448	49,633
2022-07-25	12.550	12.680	12.410	12.600	9.555	6,238
2022-07-22	12.585	12.850	12.560	12.560	9.524	6,710

← NewerPage 18 of 22 · 1,277 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-11	0.1334 USD
2026-05-12	0.1334 USD
2026-02-13	0.1334 USD
2025-11-07	0.1334 USD
2025-08-11	0.1334 USD
2025-05-12	0.1334 USD
2025-02-18	0.2669 USD
2024-11-07	0.1334 USD
2024-08-07	0.1334 USD
2024-05-07	0.1334 USD
2024-02-15	0.2861 USD
2023-10-31	0.1334 USD
2023-07-24	0.1334 USD
2023-04-25	0.1334 USD
2023-02-10	0.6936 USD
2022-11-14	0.1334 USD
2022-08-10	0.1334 USD
2022-04-25	0.0890 USD
2022-01-28	0.0890 USD
2021-11-18	0.0890 USD
2020-01-29	0.1334 USD
2019-10-21	0.1334 USD
2019-07-22	0.1334 USD
2019-04-23	0.1334 USD
2019-01-30	0.1334 USD

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