Ford Motor Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-26	12.210	12.380	11.930	11.990	9.029	89,300,400
2022-09-23	12.330	12.440	11.950	12.310	9.270	104,043,700
2022-09-22	13.120	13.240	12.750	12.770	9.616	82,004,400
2022-09-21	13.240	13.590	13.050	13.050	9.827	94,271,600
2022-09-20	14.090	14.230	13.010	13.090	9.857	196,340,000
2022-09-19	14.500	14.960	14.490	14.930	11.242	48,696,200
2022-09-16	14.620	14.740	14.470	14.720	11.084	68,454,800
2022-09-15	14.690	15.210	14.680	14.890	11.212	61,377,000
2022-09-14	14.760	14.850	14.450	14.660	11.039	59,571,800
2022-09-13	15.000	15.130	14.700	14.740	11.099	80,842,500
2022-09-12	15.550	15.740	15.450	15.540	11.702	52,656,500
2022-09-09	15.600	15.700	15.320	15.420	11.611	63,328,600
2022-09-08	15.160	15.480	15.020	15.470	11.649	60,075,900
2022-09-07	14.910	15.490	14.790	15.430	11.619	55,087,200
2022-09-06	15.220	15.240	14.840	15.030	11.318	58,676,700
2022-09-02	15.530	15.570	15.060	15.160	11.416	64,565,400
2022-09-01	15.100	15.220	14.780	15.190	11.438	65,299,800
2022-08-31	15.520	15.520	15.240	15.240	11.476	52,058,200
2022-08-30	15.700	15.800	15.170	15.450	11.634	66,034,400
2022-08-29	15.200	15.710	15.190	15.570	11.724	50,416,500
2022-08-26	16.010	16.090	15.410	15.410	11.604	54,517,300
2022-08-25	15.600	16.040	15.580	15.930	11.995	56,401,300
2022-08-24	15.320	15.660	15.240	15.520	11.687	39,508,700
2022-08-23	15.090	15.420	15.090	15.320	11.536	51,289,000
2022-08-22	15.080	15.210	14.910	15.080	11.355	71,321,800
2022-08-19	15.950	16.140	15.770	15.880	11.958	48,597,200
2022-08-18	15.990	16.210	15.860	16.150	12.161	39,414,200
2022-08-17	16.160	16.270	15.900	16.030	12.071	57,118,300
2022-08-16	16.300	16.680	16.260	16.430	12.372	54,028,900
2022-08-15	16.000	16.450	15.940	16.320	12.289	51,779,600
2022-08-12	15.950	16.220	15.840	16.180	12.184	53,182,500
2022-08-11	15.800	15.920	15.610	15.830	11.920	61,567,000
2022-08-10	15.470	15.580	15.230	15.500	11.672	71,607,000
2022-08-09	15.660	15.700	15.150	15.190	11.325	67,676,800
2022-08-08	15.570	16.040	15.550	15.780	11.765	75,988,100
2022-08-05	15.230	15.470	15.130	15.300	11.407	68,093,500
2022-08-04	15.650	15.670	15.310	15.370	11.459	85,039,800
2022-08-03	15.480	16.150	15.460	15.690	11.698	95,846,000
2022-08-02	15.200	15.450	15.120	15.160	11.303	74,626,800
2022-08-01	14.660	15.430	14.550	15.340	11.437	109,521,700
2022-07-29	14.110	14.790	14.010	14.690	10.952	94,551,600
2022-07-28	13.940	14.090	13.380	14.000	10.438	144,096,500
2022-07-27	12.750	13.190	12.630	13.190	9.834	64,572,300
2022-07-26	12.680	12.760	12.460	12.540	9.350	49,272,300
2022-07-25	12.850	12.990	12.600	12.840	9.573	36,830,500
2022-07-22	13.100	13.140	12.720	12.820	9.558	46,724,700
2022-07-21	12.880	13.000	12.630	13.000	9.692	66,949,200
2022-07-20	12.600	12.820	12.510	12.730	9.491	51,932,200
2022-07-19	12.220	12.690	12.210	12.590	9.387	62,650,800
2022-07-18	12.150	12.250	11.900	11.960	8.917	45,873,400
2022-07-15	11.580	11.900	11.490	11.880	8.857	49,306,900
2022-07-14	11.220	11.400	11.140	11.390	8.492	48,176,300
2022-07-13	11.310	11.580	11.170	11.510	8.582	48,274,300
2022-07-12	11.290	11.720	11.270	11.560	8.619	58,414,500
2022-07-11	11.540	11.660	11.270	11.290	8.418	48,833,600
2022-07-08	11.650	11.780	11.480	11.620	8.664	55,235,600
2022-07-07	11.330	11.720	11.330	11.650	8.686	63,000,400
2022-07-06	11.150	11.270	10.840	11.060	8.246	71,282,900
2022-07-05	11.050	11.210	10.610	11.200	8.350	87,269,800
2022-07-01	11.100	11.500	10.990	11.320	8.440	54,356,000

← NewerPage 18 of 79 · 4,730 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.