Ford Motor Company historical data

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

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
2021-10-20	311.00	325.68	311.00	323.90	266.50	468,154
2021-10-19	316.80	318.07	311.86	312.98	257.51	6,342

← NewerPage 21 of 22 · 1,263 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.