Ford Motor Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-21	12.495	12.800	12.470	12.585	9.543	6,631
2022-07-20	12.245	12.505	12.245	12.465	9.452	1,616
2022-07-19	11.650	12.345	11.645	12.345	9.361	5,039
2022-07-18	11.800	12.020	11.800	11.970	9.077	4,504
2022-07-15	11.490	11.600	11.335	11.600	8.796	9,611
2022-07-14	11.285	11.470	11.175	11.175	8.474	198
2022-07-13	11.300	11.330	11.190	11.300	8.569	3,820
2022-07-12	11.225	11.500	11.200	11.500	8.720	4,281
2022-07-11	11.520	11.520	11.340	11.340	8.599	842
2022-07-08	11.525	11.525	11.335	11.525	8.739	2,387
2022-07-07	10.865	11.385	10.850	11.385	8.633	8,495
2022-07-06	10.805	10.990	10.700	10.705	8.118	8,900
2022-07-05	10.800	10.995	10.470	10.560	8.008	2,390
2022-07-04	10.900	10.900	10.750	10.895	8.262	1,214
2022-07-01	10.615	10.845	10.440	10.745	8.148	15,950
2022-06-30	10.825	10.920	10.690	10.740	8.144	3,843
2022-06-29	11.305	11.405	10.990	11.015	8.353	17,204
2022-06-28	11.270	11.685	11.265	11.460	8.690	695
2022-06-27	11.595	11.595	11.350	11.440	8.675	1,259
2022-06-24	11.110	11.450	10.995	11.380	8.629	2,432
2022-06-23	10.865	11.045	10.865	10.870	8.243	311
2022-06-22	10.810	11.030	10.620	10.950	8.303	1,874
2022-06-21	10.755	10.970	10.755	10.910	8.273	7,596
2022-06-20	10.650	10.860	10.600	10.860	8.235	535
2022-06-17	10.840	10.910	10.440	10.750	8.152	13,240
2022-06-16	11.840	11.840	10.800	10.915	8.277	12,047
2022-06-15	11.840	11.845	11.610	11.830	8.971	2,596
2022-06-14	11.550	11.790	11.395	11.760	8.918	23,857
2022-06-13	11.705	12.055	11.270	11.475	8.701	14,521
2022-06-10	12.500	12.530	12.470	12.530	9.501	1,691
2022-06-09	12.755	12.780	12.535	12.645	9.589	9,830
2022-06-08	12.660	12.905	12.660	12.785	9.695	2,435
2022-06-07	12.460	12.670	12.420	12.605	9.558	4,240
2022-06-06	12.890	12.890	12.550	12.610	9.562	3,460
2022-06-03	13.105	13.105	12.545	12.580	9.539	7,026
2022-06-02	12.805	12.915	12.655	12.885	9.771	7,971
2022-06-01	12.975	12.975	12.665	12.665	9.604	6,228
2022-05-31	12.725	12.905	12.385	12.710	9.638	14,205
2022-05-30	12.670	12.905	12.670	12.725	9.649	8,445
2022-05-27	12.320	12.570	12.250	12.565	9.528	5,570
2022-05-26	11.810	12.260	11.810	12.210	9.259	3,739
2022-05-25	11.630	11.915	11.575	11.850	8.986	5,855
2022-05-24	11.815	11.815	11.475	11.480	8.705	1,873
2022-05-23	11.955	12.260	11.770	12.090	9.168	8,370
2022-05-20	12.285	12.590	11.720	11.820	8.963	10,219
2022-05-19	12.210	12.210	11.930	12.205	9.255	17,562
2022-05-18	12.945	12.945	12.390	12.390	9.395	8,524
2022-05-17	12.675	12.780	12.530	12.685	9.619	12,195
2022-05-16	12.950	13.010	12.515	12.515	9.490	9,885
2022-05-13	12.185	12.965	12.145	12.965	9.831	7,905
2022-05-12	11.965	12.235	11.720	12.160	9.221	15,141
2022-05-11	12.670	12.830	12.565	12.640	9.585	7,762
2022-05-10	12.700	12.930	12.525	12.525	9.498	5,862
2022-05-09	13.295	13.410	12.810	12.845	9.740	22,548
2022-05-06	13.780	13.800	13.300	13.455	10.203	1,145
2022-05-05	13.910	14.095	13.530	13.820	10.480	15,261
2022-05-04	14.020	14.020	13.605	13.615	10.324	3,617
2022-05-03	13.725	13.785	13.495	13.785	10.453	1,273
2022-05-02	13.635	13.725	13.235	13.390	10.154	9,707
2022-04-29	13.685	14.000	13.685	13.965	10.590	8,351

← NewerPage 19 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.