Ford Motor Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-08	304.99	310.99	303.27	303.27	252.08	586
2022-04-07	308.82	308.82	290.05	303.27	252.08	12,315
2022-04-06	310.00	314.00	306.00	309.50	257.26	6,491
2022-04-05	329.50	329.50	316.02	316.99	263.49	6,254
2022-04-04	329.00	330.00	325.77	329.84	274.17	11,454
2022-04-01	337.00	337.00	323.01	331.00	275.13	7,118
2022-03-31	343.00	345.59	334.83	337.85	280.83	16,207
2022-03-30	354.00	354.00	342.03	342.90	285.03	1,540
2022-03-29	335.01	355.14	335.01	354.20	294.42	6,992
2022-03-28	330.00	334.99	328.00	334.49	278.04	2,892
2022-03-25	337.01	337.01	327.00	328.40	272.97	1,403
2022-03-24	338.00	342.87	336.01	337.04	280.16	3,590
2022-03-23	344.07	344.07	335.00	338.00	280.95	3,311
2022-03-22	345.00	350.01	340.00	348.99	290.09	6,571
2022-03-18	335.00	342.99	333.00	342.99	285.10	39,248
2022-03-17	335.65	338.55	335.00	338.55	281.41	461
2022-03-16	332.05	343.00	332.05	340.50	283.03	2,677
2022-03-15	329.01	333.50	329.00	330.02	274.32	4,254
2022-03-14	335.00	338.14	325.97	329.43	273.83	3,898
2022-03-11	337.51	343.97	336.01	340.00	282.62	3,924
2022-03-10	340.00	343.00	332.79	341.60	283.95	1,518
2022-03-09	343.00	352.00	342.02	342.02	284.29	9,490
2022-03-08	343.00	355.50	340.00	351.49	292.17	5,821
2022-03-07	348.01	354.00	342.00	344.98	286.75	1,535
2022-03-04	361.07	361.07	349.02	351.53	292.20	5,935
2022-03-03	376.89	379.99	361.03	363.00	301.73	7,780
2022-03-02	347.01	375.10	347.01	374.50	311.29	30,639
2022-03-01	360.00	360.00	339.30	344.99	286.76	47,520
2022-02-28	365.00	365.00	352.02	360.00	299.24	1,758
2022-02-25	352.80	364.99	352.00	362.49	301.31	48,803
2022-02-24	325.00	352.79	322.01	352.79	293.25	74,801
2022-02-23	349.85	360.00	344.00	344.00	285.94	1,336
2022-02-22	358.00	361.99	346.01	351.61	292.27	8,387
2022-02-21	363.00	363.00	360.00	362.00	300.90	251
2022-02-18	356.45	372.07	356.44	366.87	304.95	3,884
2022-02-17	365.58	365.58	355.01	356.44	296.28	25,803
2022-02-16	369.93	369.93	360.50	366.14	304.34	1,600
2022-02-15	358.00	370.00	358.00	369.93	307.49	1,884
2022-02-14	359.54	360.19	354.00	355.11	295.18	27,825
2022-02-11	368.15	374.90	359.00	360.19	299.40	77,022
2022-02-10	374.20	380.51	370.00	370.09	307.63	33,622
2022-02-09	376.00	379.08	370.01	375.86	312.42	42,419
2022-02-08	372.49	372.49	352.12	365.85	304.10	42,554
2022-02-04	398.99	398.99	364.00	372.49	309.62	35,695
2022-02-03	421.59	421.59	410.00	410.11	340.89	17,594
2022-02-02	426.00	431.99	417.02	423.71	352.20	23,478
2022-02-01	418.17	429.99	408.01	424.45	352.81	16,778
2022-01-31	404.00	419.99	400.04	416.34	346.07	5,380
2022-01-28	403.00	409.99	395.00	404.00	335.81	2,858
2022-01-27	420.00	425.04	404.01	407.00	336.57	2,101
2022-01-26	419.00	430.00	408.00	422.39	349.30	9,838
2022-01-25	418.97	418.97	403.01	411.00	339.88	7,473
2022-01-24	423.00	423.00	389.42	420.12	347.42	131,151
2022-01-21	440.00	440.00	421.00	424.05	350.67	295,150
2022-01-20	443.00	469.00	443.00	446.65	369.36	12,061
2022-01-19	501.50	502.00	459.50	460.37	380.71	24,269
2022-01-18	515.75	515.75	496.51	496.76	410.80	6,393
2022-01-17	518.00	518.00	509.00	515.77	426.52	361
2022-01-14	509.50	513.50	498.00	510.18	421.90	199,527
2022-01-13	500.00	526.00	500.00	507.96	420.06	199,280

← NewerPage 20 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.