Ford Motor Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-30	11.240	11.360	10.930	11.130	8.298	59,238,200
2022-06-29	11.740	11.760	11.380	11.520	8.589	39,474,200
2022-06-28	12.140	12.440	11.800	11.810	8.805	45,866,900
2022-06-27	12.120	12.180	11.900	12.040	8.977	44,009,900
2022-06-24	11.650	12.120	11.570	12.010	8.954	55,457,600
2022-06-23	11.500	11.580	11.250	11.560	8.619	53,655,000
2022-06-22	11.260	11.680	11.210	11.480	8.559	46,098,900
2022-06-21	11.550	11.660	11.350	11.460	8.544	66,283,400
2022-06-17	11.240	11.440	10.900	11.230	8.373	80,248,800
2022-06-16	11.800	11.910	11.120	11.250	8.388	80,380,100
2022-06-15	12.220	12.420	12.000	12.270	9.148	70,393,200
2022-06-14	11.990	12.420	11.910	12.200	9.096	82,369,300
2022-06-13	12.300	12.380	11.740	11.810	8.805	80,676,300
2022-06-10	13.000	13.210	12.630	12.750	9.506	55,644,400
2022-06-09	13.510	13.590	13.280	13.280	9.901	30,468,000
2022-06-08	13.630	13.850	13.440	13.530	10.088	39,441,900
2022-06-07	13.260	13.770	13.190	13.740	10.244	38,940,300
2022-06-06	13.740	13.740	13.380	13.460	10.035	37,711,100
2022-06-03	13.630	13.780	13.360	13.500	10.065	43,625,200
2022-06-02	13.640	13.960	13.600	13.890	10.356	42,979,700
2022-06-01	13.880	13.970	13.400	13.550	10.103	50,726,200
2022-05-31	13.680	13.820	13.350	13.680	10.199	79,689,900
2022-05-27	13.260	13.630	13.240	13.630	10.162	54,195,700
2022-05-26	12.800	13.200	12.790	13.120	9.782	45,709,200
2022-05-25	12.330	12.810	12.320	12.710	9.476	41,193,100
2022-05-24	12.600	12.680	12.270	12.420	9.260	51,082,800
2022-05-23	12.640	12.950	12.500	12.830	9.566	51,929,600
2022-05-20	13.050	13.120	12.070	12.500	9.320	78,183,400
2022-05-19	12.640	13.120	12.630	12.850	9.581	58,459,600
2022-05-18	13.250	13.360	12.710	12.780	9.528	68,362,500
2022-05-17	13.340	13.530	13.160	13.530	10.088	50,891,400
2022-05-16	13.490	13.520	12.980	13.050	9.730	65,055,400
2022-05-13	12.880	13.630	12.870	13.500	10.065	78,944,200
2022-05-12	12.210	12.800	12.150	12.440	9.275	113,203,900
2022-05-11	13.200	13.620	12.790	12.830	9.566	71,644,900
2022-05-10	13.800	13.840	13.020	13.350	9.953	75,506,700
2022-05-09	13.850	14.170	13.310	13.370	9.968	71,242,000
2022-05-06	14.460	14.600	14.000	14.210	10.595	66,622,200
2022-05-05	14.820	14.820	14.340	14.530	10.833	57,889,200
2022-05-04	14.510	15.000	14.260	14.980	11.169	59,774,900
2022-05-03	14.310	14.750	14.200	14.560	10.856	55,734,200
2022-05-02	14.020	14.290	13.820	14.270	10.639	64,734,000
2022-04-29	14.590	14.970	14.100	14.160	10.557	83,184,900
2022-04-28	14.910	14.990	13.900	14.620	10.900	131,556,500
2022-04-27	14.790	15.100	14.600	14.850	11.072	65,847,900
2022-04-26	15.100	15.140	14.670	14.710	10.967	60,345,300
2022-04-25	14.910	15.200	14.620	15.190	11.325	58,361,400
2022-04-22	15.550	15.640	15.000	15.130	11.206	56,193,700
2022-04-21	16.480	16.570	15.610	15.700	11.628	49,898,500
2022-04-20	16.230	16.550	16.010	16.050	11.887	47,351,500
2022-04-19	15.740	16.230	15.740	16.150	11.961	55,398,300
2022-04-18	15.370	15.790	15.370	15.670	11.606	40,205,800
2022-04-14	15.500	15.760	15.460	15.480	11.465	39,312,900
2022-04-13	15.310	15.550	15.220	15.510	11.487	51,871,800
2022-04-12	15.500	15.720	15.280	15.360	11.376	49,138,700
2022-04-11	14.890	15.770	14.890	15.280	11.317	66,117,100
2022-04-08	14.940	15.440	14.810	15.050	11.147	75,085,800
2022-04-07	15.070	15.210	14.560	14.960	11.080	101,229,100
2022-04-06	15.600	15.800	15.180	15.390	11.399	102,881,600
2022-04-05	16.460	16.620	15.810	15.820	11.717	91,708,000

← NewerPage 19 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.