Ford Motor Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-20	11.650	11.680	11.120	11.470	8.729	82,057,900
2022-12-19	12.120	12.170	11.540	11.690	8.897	88,062,500
2022-12-16	12.770	12.820	12.080	12.120	9.224	118,345,700
2022-12-15	13.230	13.260	12.950	13.030	9.917	55,725,300
2022-12-14	13.570	13.780	13.360	13.480	10.259	51,199,900
2022-12-13	13.780	13.920	13.370	13.570	10.328	57,872,100
2022-12-12	13.200	13.470	13.100	13.460	10.244	35,473,800
2022-12-09	13.040	13.360	13.040	13.180	10.031	41,553,600
2022-12-08	13.200	13.260	13.070	13.120	9.985	32,376,300
2022-12-07	13.200	13.420	13.090	13.100	9.970	36,609,800
2022-12-06	13.420	13.570	13.060	13.280	10.107	39,996,000
2022-12-05	13.750	13.770	13.370	13.380	10.183	39,714,500
2022-12-02	13.840	13.970	13.750	13.860	10.548	42,417,400
2022-12-01	14.090	14.360	14.000	14.080	10.716	45,335,100
2022-11-30	13.780	13.950	13.450	13.900	10.579	61,537,300
2022-11-29	13.850	13.900	13.710	13.750	10.465	28,380,800
2022-11-28	13.940	13.960	13.700	13.730	10.449	35,249,700
2022-11-25	13.960	14.110	13.900	14.080	10.716	12,980,900
2022-11-23	14.000	14.060	13.850	14.030	10.678	25,974,200
2022-11-22	14.050	14.150	13.980	14.070	10.708	28,738,800
2022-11-21	13.860	14.040	13.660	13.950	10.617	34,087,100
2022-11-18	14.080	14.130	13.820	13.990	10.647	37,101,900
2022-11-17	13.660	13.910	13.550	13.910	10.586	54,317,900
2022-11-16	14.100	14.170	13.840	13.900	10.579	47,484,200
2022-11-15	14.290	14.580	14.200	14.300	10.883	61,835,700
2022-11-14	14.230	14.350	14.060	14.060	10.701	57,691,600
2022-11-11	14.260	14.670	14.200	14.500	10.919	60,187,600
2022-11-10	13.690	14.360	13.670	14.180	10.678	75,638,500
2022-11-09	13.570	13.700	13.280	13.310	10.023	74,199,200
2022-11-08	13.780	13.800	13.510	13.720	10.331	52,731,900
2022-11-07	13.610	13.760	13.370	13.700	10.316	48,176,900
2022-11-04	13.570	13.770	13.270	13.510	10.173	61,489,100
2022-11-03	12.810	13.460	12.770	13.260	9.985	58,782,600
2022-11-02	13.220	13.670	13.060	13.060	9.834	73,673,500
2022-11-01	13.570	13.650	13.160	13.400	10.090	47,454,700
2022-10-31	13.150	13.510	13.140	13.370	10.068	54,676,700
2022-10-28	13.000	13.310	12.970	13.260	9.985	55,777,900
2022-10-27	12.770	13.220	12.420	13.000	9.789	88,421,500
2022-10-26	12.800	13.060	12.520	12.820	9.654	86,833,600
2022-10-25	12.580	13.030	12.460	12.830	9.661	66,391,600
2022-10-24	12.300	12.650	12.180	12.480	9.398	64,717,700
2022-10-21	11.740	12.250	11.680	12.190	9.179	55,132,700
2022-10-20	12.130	12.200	11.730	11.770	8.863	55,568,100
2022-10-19	11.910	12.140	11.860	12.130	9.134	54,130,000
2022-10-18	12.220	12.250	11.910	12.030	9.059	53,603,400
2022-10-17	11.980	11.990	11.660	11.830	8.908	59,561,700
2022-10-14	11.800	11.850	11.560	11.670	8.788	55,127,700
2022-10-13	11.240	11.890	11.200	11.770	8.863	70,487,400
2022-10-12	11.480	11.700	11.350	11.540	8.690	59,628,500
2022-10-11	11.300	11.870	11.180	11.560	8.705	75,173,200
2022-10-10	11.470	11.550	11.200	11.360	8.554	115,548,900
2022-10-07	12.180	12.300	12.000	12.200	9.187	56,494,500
2022-10-06	12.360	12.630	12.190	12.360	9.307	64,531,900
2022-10-05	12.380	12.560	12.130	12.510	9.420	87,919,100
2022-10-04	11.960	12.370	11.940	12.360	9.307	87,629,200
2022-10-03	11.380	11.590	11.130	11.470	8.637	66,198,300
2022-09-30	11.390	11.530	11.190	11.200	8.434	71,688,200
2022-09-29	11.850	11.880	11.360	11.470	8.637	84,534,900
2022-09-28	11.910	12.240	11.760	12.180	9.172	72,701,600
2022-09-27	12.210	12.220	11.660	11.910	8.968	87,044,400

← NewerPage 17 of 21 · 1,255 trading daysOlder →

Stock splits

Date	Split (new : old)
2000-08-03	1.74818e+06:1e+06
2000-06-29	10000:9607
1998-04-08	10000:6641
1994-07-06	2:1

Dividends

Ex-date	Amount
2026-08-11	0.1500 USD
2026-05-12	0.1500 USD
2026-02-13	0.1500 USD
2025-11-07	0.1500 USD
2025-08-11	0.1500 USD
2025-05-12	0.1500 USD
2025-02-18	0.3000 USD
2024-11-07	0.1500 USD
2024-08-07	0.1500 USD
2024-05-07	0.1500 USD
2024-02-15	0.3300 USD
2023-10-31	0.1500 USD
2023-07-24	0.1500 USD
2023-04-25	0.1500 USD
2023-02-10	0.8000 USD
2022-11-14	0.1500 USD
2022-08-10	0.1500 USD
2022-04-25	0.1000 USD
2022-01-28	0.1000 USD
2021-11-18	0.1000 USD
2020-01-29	0.1500 USD
2019-10-21	0.1500 USD
2019-07-22	0.1500 USD
2019-04-23	0.1500 USD
2019-01-30	0.1500 USD

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.