Ford Motor Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-28	14.305	14.585	13.285	13.660	10.358	8,704
2022-04-27	14.030	14.165	13.570	14.095	10.688	22,047
2022-04-26	14.070	14.405	13.805	13.845	10.499	6,939
2022-04-25	14.015	14.350	13.605	13.805	10.468	25,709
2022-04-22	14.570	14.600	14.250	14.250	10.740	8,963
2022-04-21	14.785	15.170	14.745	14.760	11.125	1,636
2022-04-20	14.850	15.195	14.800	14.880	11.215	5,019
2022-04-19	14.810	14.985	14.425	14.980	11.290	2,175
2022-04-14	14.340	14.580	14.115	14.510	10.936	7,908
2022-04-13	14.245	14.320	14.120	14.210	10.710	1,150
2022-04-12	14.025	14.395	13.900	14.330	10.801	4,018
2022-04-11	13.905	14.445	13.535	14.085	10.616	10,882
2022-04-08	13.850	14.120	13.700	14.120	10.642	7,338
2022-04-07	13.935	14.100	13.460	13.475	10.156	5,768
2022-04-06	14.505	14.640	14.085	14.105	10.631	9,507
2022-04-05	15.295	15.295	14.605	14.605	11.008	12,467
2022-04-04	15.090	15.255	14.960	15.140	11.411	5,983
2022-04-01	15.445	15.465	14.940	14.975	11.287	5,076
2022-03-31	15.595	15.615	15.415	15.445	11.641	7,262
2022-03-30	15.980	16.060	15.635	15.670	11.810	34,190
2022-03-29	15.110	15.970	15.100	15.845	11.942	16,728
2022-03-28	15.125	15.130	14.845	14.920	11.245	7,317
2022-03-25	15.340	15.340	14.900	14.990	11.298	18,558
2022-03-24	15.365	15.395	15.170	15.320	11.547	16,257
2022-03-23	15.510	15.645	15.270	15.315	11.543	10,410
2022-03-22	15.175	15.555	15.045	15.400	11.607	10,097
2022-03-21	15.255	15.460	15.000	15.030	11.328	17,571
2022-03-18	15.000	15.005	14.825	14.960	11.275	14,491
2022-03-17	15.155	15.155	14.650	14.765	11.128	10,068
2022-03-16	14.855	15.090	14.745	15.070	11.358	28,059
2022-03-15	14.350	14.555	14.035	14.530	10.951	14,604
2022-03-14	14.630	14.825	14.440	14.455	10.895	37,245
2022-03-11	14.595	15.070	14.595	14.700	11.079	33,397
2022-03-10	14.815	15.125	14.335	14.425	10.872	21,376
2022-03-09	15.000	15.215	14.750	14.920	11.245	46,156
2022-03-08	14.340	14.995	14.340	14.830	11.177	50,941
2022-03-07	15.010	15.475	14.400	15.110	11.388	91,280
2022-03-04	15.635	15.945	15.260	15.260	11.501	43,113
2022-03-03	16.595	16.665	15.780	15.850	11.946	29,183
2022-03-02	14.985	16.155	14.660	16.015	12.070	65,192
2022-03-01	15.460	15.845	14.995	14.995	11.302	16,334
2022-02-28	15.690	15.720	15.320	15.665	11.807	23,119
2022-02-25	15.040	15.680	14.810	15.655	11.799	22,100
2022-02-24	13.800	14.885	13.520	14.850	11.192	80,768
2022-02-23	15.305	15.600	15.185	15.255	11.498	18,424
2022-02-22	15.100	15.790	15.065	15.400	11.607	39,534
2022-02-21	16.125	16.125	15.400	15.410	11.615	15,355
2022-02-18	15.635	16.245	15.425	15.900	11.984	54,441
2022-02-17	15.810	15.810	15.500	15.570	11.735	10,998
2022-02-16	15.650	15.965	15.650	15.825	11.927	16,369
2022-02-15	15.405	15.830	15.390	15.680	11.818	34,713
2022-02-14	15.350	15.555	15.165	15.515	11.694	32,067
2022-02-11	15.650	16.070	15.630	15.960	12.029	40,310
2022-02-10	15.780	16.135	15.760	15.975	12.040	38,559
2022-02-09	15.665	16.030	15.575	15.935	12.010	54,168
2022-02-08	15.665	15.675	14.940	15.270	11.509	20,957
2022-02-07	15.790	15.800	15.480	15.570	11.735	40,397
2022-02-04	16.800	16.800	15.340	15.465	11.656	125,370
2022-02-03	17.960	18.085	17.660	17.835	13.442	32,516
2022-02-02	18.405	18.690	17.940	17.950	13.529	54,947

← NewerPage 20 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.