Ford Motor Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-23	220.50	223.12	219.20	220.99	188.74	338
2022-12-22	231.20	231.20	218.75	220.00	187.89	3,695
2022-12-21	229.50	231.73	229.42	231.40	197.63	82,686
2022-12-20	229.45	231.00	220.89	228.00	194.73	37,197
2022-12-19	241.45	241.45	230.00	230.02	196.45	852
2022-12-16	255.45	255.45	240.00	240.00	204.97	31,325
2022-12-15	261.45	261.99	256.06	258.00	220.35	530
2022-12-14	261.45	270.05	261.45	261.47	223.31	2,649
2022-12-13	263.00	273.98	260.02	261.26	223.13	3,924
2022-12-09	256.00	260.00	256.00	259.91	221.98	874
2022-12-08	258.52	258.52	257.01	258.00	220.35	1,049
2022-12-07	263.00	263.00	257.46	257.46	219.89	302
2022-12-06	263.45	263.45	259.45	259.99	222.05	411
2022-12-05	267.12	267.13	265.00	265.00	226.33	175
2022-12-02	269.10	269.99	267.01	267.13	228.14	473
2022-12-01	273.45	273.45	268.81	270.97	231.42	838
2022-11-30	264.00	267.00	260.03	267.00	228.03	337
2022-11-29	265.45	266.44	264.00	264.00	225.47	653
2022-11-28	269.00	269.00	265.45	265.45	226.71	169
2022-11-25	270.03	271.85	270.03	271.81	232.14	129
2022-11-24	270.03	270.03	270.03	270.03	230.62	0
2022-11-23	271.00	271.99	270.03	270.03	230.62	87
2022-11-22	271.00	275.50	271.00	272.14	232.42	465
2022-11-18	265.38	274.00	265.38	270.64	231.14	663
2022-11-17	267.45	267.99	264.01	265.38	226.65	35,808
2022-11-16	273.45	274.00	267.62	267.88	228.79	677
2022-11-15	275.00	282.00	275.00	276.52	236.16	57,397
2022-11-14	285.45	285.45	273.45	273.47	233.56	3,046
2022-11-11	279.20	285.40	279.20	282.23	238.47	122,658
2022-11-10	268.90	277.15	268.90	273.21	230.85	179,440
2022-11-09	265.51	265.52	260.01	260.01	219.70	208
2022-11-08	267.00	267.00	265.51	265.51	224.35	274
2022-11-07	262.02	266.00	261.99	266.00	224.76	3,635
2022-11-04	260.00	268.00	259.77	262.00	221.38	1,109
2022-11-03	263.27	263.27	254.11	260.44	220.06	1,161
2022-11-01	265.00	265.40	261.00	263.51	222.66	27,219
2022-10-31	264.80	266.85	264.80	265.40	224.25	1,385
2022-10-28	262.70	263.00	260.00	261.11	220.63	777
2022-10-27	255.70	260.65	247.81	258.00	218.00	45,855
2022-10-26	252.80	259.86	248.51	256.67	216.88	1,640
2022-10-25	249.00	257.01	249.00	256.00	216.31	13,822
2022-10-24	242.15	250.43	242.15	245.08	207.08	1,623
2022-10-21	235.05	243.00	235.05	243.00	205.33	3,681
2022-10-20	243.94	244.48	239.94	239.94	202.74	121
2022-10-19	242.05	243.93	242.04	242.50	204.90	190
2022-10-18	240.05	243.15	240.05	243.15	205.45	3,431
2022-10-17	236.70	238.00	236.00	237.00	200.26	413
2022-10-14	235.00	237.99	234.50	236.69	199.99	210
2022-10-13	230.05	235.95	226.51	234.00	197.72	931
2022-10-12	229.64	233.87	229.05	233.00	196.88	415
2022-10-11	223.71	236.00	223.71	230.43	194.70	452
2022-10-10	239.05	239.05	224.50	227.50	192.23	1,087
2022-10-07	245.05	245.05	243.05	244.99	207.01	369
2022-10-06	252.40	252.40	249.01	249.01	210.40	261
2022-10-05	246.88	250.35	244.00	249.00	210.40	1,869
2022-10-04	233.90	248.99	233.90	246.88	208.60	4,186
2022-10-03	226.00	230.65	226.00	229.53	193.94	764
2022-09-30	227.05	232.00	226.00	226.01	190.97	1,211
2022-09-29	235.05	237.98	228.01	230.66	194.90	3,186
2022-09-28	243.14	245.59	243.14	245.56	207.49	176

← NewerPage 17 of 21 · 1,258 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-11-07	2.7763 MXN
2025-08-11	2.7984 MXN
2025-05-12	2.9462 MXN
2025-02-18	3.0372 MXN
2024-11-07	2.9706 MXN
2024-08-07	2.8750 MXN
2024-05-07	2.5299 MXN
2024-02-15	2.5586 MXN
2023-10-31	2.7080 MXN
2023-07-24	2.5264 MXN
2023-04-25	2.7123 MXN
2023-02-10	2.8046 MXN
2022-11-14	2.9099 MXN
2022-08-10	2.9918 MXN
2022-04-25	2.0334 MXN
2022-01-28	2.0886 MXN
2021-11-18	2.0777 MXN
2020-01-29	2.8026 MXN
2019-10-21	2.8715 MXN
2019-07-22	2.8622 MXN
2019-04-23	2.8423 MXN
2019-03-28	0.1500 MXN
2019-01-30	2.8707 MXN

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