Ford Motor Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-27	246.74	247.00	239.00	243.14	205.44	3,358
2022-09-26	248.99	251.55	244.00	246.74	208.49	716
2022-09-23	255.05	255.05	242.97	247.77	209.36	42,536
2022-09-22	261.75	261.75	255.50	255.50	215.89	3,072
2022-09-21	266.37	272.16	261.06	263.49	222.64	281,613
2022-09-20	289.05	289.05	262.00	263.79	222.89	15,104
2022-09-19	299.00	301.83	293.05	299.91	253.41	408
2022-09-15	293.79	304.60	293.79	302.99	256.02	1,060
2022-09-14	297.05	297.05	290.01	293.92	248.35	3,247
2022-09-13	303.05	303.99	297.05	297.05	251.00	640
2022-09-12	308.00	309.93	306.20	308.82	260.94	2,347
2022-09-09	307.50	312.15	307.50	308.00	260.25	527
2022-09-08	305.40	307.99	305.10	307.50	259.83	1,918
2022-09-07	299.05	308.85	295.00	308.85	260.97	4,655
2022-09-06	305.00	305.00	300.02	302.00	255.18	11,952
2022-09-05	303.00	303.00	303.00	303.00	256.02	16
2022-09-02	307.99	307.99	303.01	303.01	256.03	184
2022-09-01	305.05	305.05	301.05	304.00	256.87	596
2022-08-31	308.03	308.50	308.03	308.04	260.28	135
2022-08-30	314.20	314.20	307.53	311.98	263.61	150
2022-08-29	307.05	312.00	305.05	312.00	263.63	11,941
2022-08-26	314.90	314.90	309.41	309.41	261.44	11,296
2022-08-25	312.15	317.00	312.15	316.20	267.18	757
2022-08-24	305.00	311.00	304.84	310.00	261.94	586
2022-08-23	305.81	307.60	305.01	307.23	259.60	771
2022-08-22	319.00	319.00	301.06	303.50	256.45	2,466
2022-08-19	324.21	324.21	319.02	320.00	270.39	323
2022-08-18	319.05	326.00	319.05	324.21	273.95	78,622
2022-08-17	325.51	325.81	319.75	320.46	270.78	154,204
2022-08-16	325.00	330.70	325.00	327.59	276.80	5,494
2022-08-15	320.00	326.58	318.53	325.00	274.61	11,720
2022-08-12	317.55	321.99	317.10	321.98	272.06	11,360
2022-08-11	314.20	316.98	313.75	314.00	265.32	918
2022-08-10	315.00	315.00	304.01	309.01	261.10	1,403
2022-08-09	315.05	315.05	306.91	309.00	258.57	2,336
2022-08-08	320.00	324.50	318.00	319.32	267.20	4,403
2022-08-05	311.05	312.93	309.40	311.00	260.24	1,122
2022-08-04	319.08	319.08	311.01	311.19	260.40	3,895
2022-08-03	315.60	333.00	315.60	321.92	269.38	9,922
2022-08-02	310.00	318.00	310.00	315.61	264.10	2,242
2022-08-01	295.21	314.00	295.21	311.62	260.76	5,143
2022-07-29	285.00	301.99	285.00	300.75	251.66	7,717
2022-07-28	280.00	285.09	274.10	283.43	237.17	30,299
2022-07-27	256.22	268.00	256.22	267.47	223.81	36,788
2022-07-26	261.00	261.00	257.00	257.00	215.05	591
2022-07-25	264.32	264.88	259.00	261.01	218.41	2,235
2022-07-22	268.85	268.85	262.00	264.50	221.33	463
2022-07-21	262.98	267.00	261.00	265.38	222.07	5,287
2022-07-20	258.00	261.70	254.11	260.98	218.38	4,371
2022-07-19	249.00	260.00	249.00	257.66	215.61	6,602
2022-07-18	241.02	249.95	241.02	245.20	205.18	844
2022-07-15	240.99	244.15	240.99	243.00	203.34	531
2022-07-14	235.01	237.04	233.02	235.72	197.25	457
2022-07-13	236.00	239.99	233.01	239.99	200.82	401
2022-07-12	240.00	243.00	238.98	241.00	201.66	2,203
2022-07-11	237.50	240.00	234.50	234.75	196.43	5,676
2022-07-08	238.60	240.00	237.50	237.50	198.74	1,664
2022-07-07	235.00	239.00	235.00	238.00	199.15	10,383
2022-07-06	229.80	233.00	225.00	229.00	191.62	2,395
2022-07-05	220.03	229.80	218.88	229.69	192.20	1,195

← NewerPage 18 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.