Ford Motor Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-01	17.915	18.350	17.750	18.200	13.717	44,110
2022-01-31	17.645	17.860	17.380	17.860	13.461	34,251
2022-01-28	17.785	17.785	17.000	17.395	13.111	27,405
2022-01-27	17.670	18.445	17.670	17.945	13.460	20,234
2022-01-26	17.830	18.750	17.750	17.895	13.422	104,747
2022-01-25	17.580	17.965	17.400	17.650	13.239	31,883
2022-01-24	18.150	18.395	16.970	17.275	12.957	91,469
2022-01-21	18.905	18.990	18.200	18.820	14.116	56,935
2022-01-20	19.615	20.180	19.150	19.965	14.975	78,375
2022-01-19	21.380	21.760	20.030	20.130	15.099	26,372
2022-01-18	22.050	22.110	21.540	21.610	16.209	44,578
2022-01-17	22.290	22.380	21.910	22.170	16.629	22,102
2022-01-14	21.770	21.920	21.320	21.830	16.374	55,360
2022-01-13	21.190	22.390	21.140	22.390	16.794	16,960
2022-01-12	21.600	21.630	21.070	21.200	15.901	21,895
2022-01-11	21.040	21.140	20.620	21.010	15.759	10,702
2022-01-10	21.490	21.650	20.610	20.870	15.654	36,921
2022-01-07	22.000	22.100	21.250	21.480	16.111	61,305
2022-01-06	21.100	21.480	20.700	20.880	15.661	77,595
2022-01-05	21.640	21.910	20.800	21.700	16.276	37,937
2022-01-04	19.300	21.220	19.300	21.220	15.916	26,443
2022-01-03	18.505	19.260	18.165	19.110	14.334	44,515
2021-12-30	18.225	18.225	18.010	18.110	13.584	3,512
2021-12-29	18.355	18.420	18.110	18.120	13.591	15,660
2021-12-28	18.405	18.500	18.220	18.335	13.753	8,716
2021-12-27	17.900	18.410	17.770	18.320	13.741	20,108
2021-12-23	17.855	18.010	17.720	17.900	13.426	3,534
2021-12-22	17.410	17.885	17.175	17.885	13.415	21,026
2021-12-21	17.465	17.520	17.190	17.310	12.984	11,770
2021-12-20	17.655	17.660	16.915	16.945	12.710	40,311
2021-12-17	17.650	17.940	17.515	17.835	13.377	15,597
2021-12-16	18.080	18.540	17.930	18.305	13.730	25,264
2021-12-15	17.910	18.030	17.390	17.390	13.044	16,167
2021-12-14	17.940	17.995	17.240	17.240	12.931	25,495
2021-12-13	19.100	19.490	17.920	17.950	13.464	34,051
2021-12-10	17.500	18.000	17.395	17.855	13.392	6,892
2021-12-09	17.535	17.550	17.370	17.400	13.051	11,515
2021-12-08	17.675	17.935	17.460	17.525	13.145	21,771
2021-12-07	17.315	17.755	17.175	17.755	13.317	10,421
2021-12-06	16.925	17.185	16.525	17.090	12.819	42,182
2021-12-03	17.550	18.085	17.150	17.305	12.980	10,640
2021-12-02	17.750	17.750	17.010	17.535	13.152	49,046
2021-12-01	17.175	18.005	17.055	17.985	13.490	19,696
2021-11-30	17.365	17.540	16.940	17.145	12.860	31,752
2021-11-29	17.470	17.820	17.325	17.395	13.047	40,687
2021-11-26	17.240	17.705	17.000	17.310	12.984	114,085
2021-11-25	18.110	18.110	17.915	17.950	13.464	4,446
2021-11-24	17.765	18.130	17.715	18.045	13.535	14,270
2021-11-23	18.225	18.350	17.760	17.775	13.332	26,237
2021-11-22	17.010	17.990	17.010	17.820	13.366	42,009
2021-11-19	17.485	17.500	17.110	17.210	12.909	43,239
2021-11-18	17.435	17.800	17.400	17.600	13.201	48,704
2021-11-17	17.345	17.585	17.250	17.485	13.050	34,413
2021-11-16	17.415	17.540	17.260	17.355	12.953	16,456
2021-11-15	17.175	17.475	16.775	17.475	13.043	18,532
2021-11-12	17.170	17.200	16.845	17.145	12.796	10,163
2021-11-11	17.000	17.230	16.800	17.170	12.815	55,139
2021-11-10	17.265	17.615	17.050	17.415	12.998	30,270
2021-11-09	17.740	17.960	16.880	17.095	12.759	60,280
2021-11-08	16.700	17.615	16.645	17.215	12.849	32,725

← NewerPage 21 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.