Ford Motor Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-04	226.01	229.56	225.00	225.00	188.28	122
2022-07-01	232.99	232.99	225.01	228.83	191.48	49,470
2022-06-30	230.22	230.22	220.03	223.00	186.60	2,656
2022-06-29	237.00	237.00	231.00	233.49	195.38	2,282
2022-06-28	244.00	248.25	237.90	239.99	200.82	5,760
2022-06-27	240.00	241.48	237.01	240.98	201.65	23,017
2022-06-24	228.93	241.50	228.93	238.70	199.74	7,388
2022-06-23	230.00	232.79	225.02	228.93	191.56	46,168
2022-06-22	230.00	234.97	227.00	229.65	192.17	3,853
2022-06-21	226.20	234.99	226.20	232.56	194.60	6,273
2022-06-20	225.00	229.00	225.00	229.00	191.62	62
2022-06-17	230.00	233.84	223.01	233.35	195.26	1,131
2022-06-16	243.00	243.00	226.02	229.72	192.23	10,799
2022-06-15	249.00	255.00	247.92	252.72	211.47	123,020
2022-06-14	240.11	256.46	240.11	250.00	209.20	129,917
2022-06-13	251.00	251.00	240.95	240.98	201.65	1,803
2022-06-10	261.00	261.00	253.00	254.14	212.66	1,283
2022-06-09	267.02	267.02	262.00	262.00	219.24	815
2022-06-08	268.85	270.90	261.07	267.03	223.45	1,190
2022-06-07	261.00	268.85	258.73	268.85	224.97	1,039
2022-06-06	266.00	268.79	261.01	264.50	221.33	184
2022-06-03	265.00	266.00	263.00	263.00	220.07	9,734
2022-06-02	266.36	272.99	266.36	270.50	226.35	4,535
2022-06-01	272.95	274.99	265.01	265.36	222.05	1,889
2022-05-31	265.25	272.49	263.99	270.05	225.97	2,499
2022-05-30	266.80	266.80	265.00	265.25	221.96	168
2022-05-27	262.65	266.79	260.54	266.79	223.25	5,017
2022-05-26	250.00	260.64	250.00	259.51	217.15	3,356
2022-05-25	246.00	252.35	246.00	252.00	210.87	406
2022-05-24	251.00	251.00	244.01	246.99	206.68	643
2022-05-23	247.63	258.64	247.63	255.80	214.05	782
2022-05-20	260.00	260.00	241.00	247.63	207.21	1,162
2022-05-19	252.00	260.60	252.00	255.51	213.81	608
2022-05-18	264.00	267.99	255.01	255.04	213.41	1,492
2022-05-17	267.00	270.00	264.01	270.00	225.93	961
2022-05-16	271.81	271.81	260.01	261.37	218.71	686
2022-05-13	252.01	273.50	252.01	270.01	225.94	1,527
2022-05-12	259.00	259.98	248.01	251.96	210.84	5,452
2022-05-11	271.04	275.00	260.18	263.23	220.27	12,710
2022-05-10	272.84	283.79	266.58	274.99	230.11	746
2022-05-09	282.00	284.00	273.33	274.14	229.40	180,912
2022-05-06	288.01	289.99	280.01	285.30	238.73	7,515
2022-05-05	298.70	298.70	292.00	294.00	246.01	1,322
2022-05-04	299.00	300.79	290.00	299.42	250.55	2,159
2022-05-03	292.55	299.00	290.00	295.34	247.14	1,068
2022-05-02	287.03	291.12	283.03	291.00	243.50	1,062
2022-04-29	293.00	304.99	288.00	289.70	242.42	43,583
2022-04-28	301.00	304.90	287.22	301.04	251.90	24,021
2022-04-27	298.50	305.79	298.50	302.32	252.98	14,740
2022-04-26	307.01	308.99	298.01	301.34	252.16	1,335
2022-04-25	306.00	306.95	298.00	306.81	256.73	2,312
2022-04-22	320.00	320.00	306.01	306.01	254.36	4,826
2022-04-21	321.00	328.98	316.00	316.33	262.94	38,005
2022-04-20	324.95	334.99	320.02	320.02	266.01	746
2022-04-19	312.50	324.99	312.50	322.01	267.66	2,492
2022-04-18	308.99	314.97	305.14	310.50	258.09	1,550
2022-04-13	303.99	309.99	303.00	304.99	253.51	20,468
2022-04-12	303.05	310.95	303.05	304.29	252.93	699
2022-04-11	300.00	314.99	299.07	304.40	253.02	2,669
2022-04-08	304.99	310.99	303.27	303.27	252.08	586

← NewerPage 19 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.