Ford Motor Company historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-12 | 496.00 | 504.96 | 488.01 | 499.87 | 413.37 | 5,017 |
| 2022-01-11 | 489.09 | 495.99 | 476.01 | 495.69 | 409.91 | 4,425 |
| 2022-01-10 | 497.30 | 498.00 | 478.81 | 483.93 | 400.19 | 2,623 |
| 2022-01-07 | 501.80 | 507.99 | 491.00 | 499.76 | 413.28 | 9,449 |
| 2022-01-06 | 487.00 | 504.99 | 479.21 | 501.20 | 414.47 | 7,541 |
| 2022-01-05 | 498.00 | 510.00 | 479.20 | 485.00 | 401.07 | 7,554 |
| 2022-01-04 | 447.00 | 503.28 | 447.00 | 499.43 | 413.01 | 46,484 |
| 2022-01-03 | 432.70 | 448.99 | 432.02 | 446.87 | 369.54 | 13,106 |
| 2021-12-31 | 418.00 | 427.98 | 418.00 | 427.00 | 353.11 | 1,746 |
| 2021-12-30 | 427.80 | 429.00 | 421.00 | 421.00 | 348.15 | 1,437 |
| 2021-12-29 | 428.01 | 428.01 | 422.01 | 425.00 | 351.46 | 2,777 |
| 2021-12-28 | 425.03 | 432.05 | 425.03 | 428.02 | 353.95 | 4,113 |
| 2021-12-27 | 418.20 | 431.99 | 415.50 | 428.00 | 353.94 | 2,951 |
| 2021-12-24 | 418.85 | 418.85 | 418.85 | 418.85 | 346.37 | 10 |
| 2021-12-23 | 417.15 | 419.59 | 412.50 | 418.85 | 346.37 | 5,970 |
| 2021-12-22 | 407.69 | 422.50 | 407.69 | 417.15 | 344.96 | 19,428 |
| 2021-12-21 | 402.00 | 409.99 | 402.00 | 407.95 | 337.36 | 2,486 |
| 2021-12-20 | 410.00 | 410.00 | 395.00 | 402.00 | 332.44 | 8,104 |
| 2021-12-17 | 420.00 | 420.00 | 405.01 | 413.52 | 341.96 | 2,566 |
| 2021-12-16 | 425.00 | 441.00 | 423.00 | 424.75 | 351.25 | 8,376 |
| 2021-12-15 | 426.48 | 429.99 | 415.03 | 426.39 | 352.61 | 6,315 |
| 2021-12-14 | 425.20 | 427.88 | 411.00 | 425.00 | 351.46 | 4,601 |
| 2021-12-13 | 447.25 | 447.25 | 422.03 | 428.61 | 354.44 | 17,499 |
| 2021-12-10 | 409.86 | 448.00 | 409.86 | 447.83 | 370.34 | 19,189 |
| 2021-12-09 | 413.99 | 419.98 | 409.86 | 409.86 | 338.94 | 1,745 |
| 2021-12-08 | 420.00 | 422.99 | 413.75 | 414.03 | 342.38 | 5,685 |
| 2021-12-07 | 409.82 | 422.50 | 409.82 | 420.00 | 347.32 | 8,060 |
| 2021-12-06 | 407.96 | 414.06 | 396.05 | 407.70 | 337.15 | 5,107 |
| 2021-12-03 | 422.52 | 435.00 | 405.01 | 407.96 | 337.37 | 11,333 |
| 2021-12-02 | 419.00 | 428.49 | 414.00 | 423.20 | 349.97 | 52,765 |
| 2021-12-01 | 420.01 | 434.00 | 420.00 | 421.23 | 348.34 | 9,487 |
| 2021-11-30 | 425.99 | 425.99 | 409.01 | 414.12 | 342.46 | 2,033 |
| 2021-11-29 | 430.00 | 439.40 | 425.01 | 428.70 | 354.52 | 2,341 |
| 2021-11-26 | 435.00 | 435.00 | 423.15 | 429.98 | 355.57 | 517,854 |
| 2021-11-25 | 435.00 | 441.39 | 435.00 | 440.00 | 363.86 | 593 |
| 2021-11-24 | 429.00 | 436.99 | 427.00 | 434.99 | 359.72 | 353,068 |
| 2021-11-23 | 425.00 | 431.00 | 423.99 | 429.00 | 354.76 | 76,466 |
| 2021-11-22 | 402.60 | 436.15 | 402.01 | 431.00 | 356.42 | 809,566 |
| 2021-11-19 | 408.00 | 408.15 | 401.55 | 403.99 | 334.08 | 6,707 |
| 2021-11-18 | 420.00 | 422.39 | 402.51 | 405.57 | 335.39 | 6,163 |
| 2021-11-17 | 405.02 | 413.29 | 403.51 | 410.54 | 337.78 | 31,376 |
| 2021-11-16 | 402.00 | 415.00 | 402.00 | 411.00 | 338.16 | 4,076 |
| 2021-11-12 | 404.00 | 404.00 | 395.14 | 401.28 | 330.16 | 2,453 |
| 2021-11-11 | 398.79 | 404.99 | 394.07 | 404.00 | 332.40 | 5,506 |
| 2021-11-10 | 407.44 | 416.99 | 393.50 | 398.79 | 328.11 | 26,297 |
| 2021-11-09 | 415.00 | 415.00 | 397.00 | 407.44 | 335.23 | 56,456 |
| 2021-11-08 | 393.00 | 414.99 | 393.00 | 409.32 | 336.78 | 9,502 |
| 2021-11-05 | 400.00 | 402.34 | 388.02 | 393.15 | 323.47 | 15,412 |
| 2021-11-04 | 384.00 | 400.54 | 384.00 | 399.75 | 328.90 | 25,212 |
| 2021-11-03 | 374.43 | 389.66 | 374.43 | 384.00 | 315.94 | 196,833 |
| 2021-11-01 | 355.00 | 374.97 | 355.00 | 370.94 | 305.20 | 11,532 |
| 2021-10-29 | 343.00 | 356.00 | 336.25 | 353.70 | 291.01 | 13,677 |
| 2021-10-28 | 338.25 | 359.97 | 338.25 | 342.75 | 282.00 | 22,815 |
| 2021-10-27 | 318.61 | 321.00 | 315.01 | 315.72 | 259.77 | 5,107 |
| 2021-10-26 | 320.00 | 324.99 | 318.00 | 322.02 | 264.95 | 1,918 |
| 2021-10-25 | 327.80 | 332.50 | 318.36 | 322.00 | 264.93 | 9,321 |
| 2021-10-22 | 335.39 | 335.39 | 325.01 | 327.80 | 269.70 | 1,054,221 |
| 2021-10-21 | 324.00 | 337.90 | 324.00 | 335.39 | 275.95 | 592,137 |
← NewerPage 21 of 21 · 1,258 trading days
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.