Ford Motor Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-04	16.660	16.730	16.360	16.660	12.339	51,146,500
2022-04-01	17.010	17.150	16.340	16.650	12.332	64,695,700
2022-03-31	17.200	17.350	16.500	16.910	12.524	52,529,400
2022-03-30	17.520	17.660	17.200	17.270	12.791	57,853,400
2022-03-29	17.010	17.800	17.010	17.750	13.146	90,676,900
2022-03-28	16.550	16.680	16.280	16.670	12.347	54,634,400
2022-03-25	16.740	16.780	16.340	16.470	12.198	62,023,100
2022-03-24	16.740	16.980	16.640	16.830	12.465	56,314,200
2022-03-23	16.820	17.050	16.570	16.680	12.354	63,296,800
2022-03-22	16.720	17.310	16.700	17.090	12.658	77,647,100
2022-03-21	16.870	17.110	16.330	16.480	12.206	72,583,600
2022-03-18	16.420	16.900	16.280	16.860	12.487	89,144,000
2022-03-17	16.230	16.580	16.160	16.580	12.280	58,500,200
2022-03-16	16.470	16.630	16.060	16.580	12.280	82,677,600
2022-03-15	15.770	16.140	15.530	16.060	11.895	65,263,700
2022-03-14	16.090	16.230	15.510	15.740	11.658	66,341,700
2022-03-11	16.400	16.480	16.010	16.040	11.880	54,985,900
2022-03-10	16.110	16.410	15.760	16.330	12.095	72,992,600
2022-03-09	16.650	16.830	16.280	16.370	12.124	62,846,700
2022-03-08	16.060	16.720	15.770	16.030	11.873	101,020,300
2022-03-07	16.840	16.900	15.970	15.970	11.828	87,999,200
2022-03-04	17.350	17.390	16.640	16.850	12.480	91,304,000
2022-03-03	18.250	18.250	17.440	17.600	13.035	95,395,500
2022-03-02	17.500	18.250	17.300	18.100	13.406	138,638,200
2022-03-01	17.410	17.410	16.450	16.700	12.369	94,819,500
2022-02-28	17.340	17.680	17.210	17.560	13.006	82,367,800
2022-02-25	17.250	17.900	17.120	17.830	13.206	78,888,000
2022-02-24	15.990	17.190	15.960	17.150	12.702	110,443,900
2022-02-23	17.500	17.730	16.880	16.950	12.554	79,855,400
2022-02-22	17.670	17.760	17.070	17.290	12.806	98,550,700
2022-02-18	17.600	18.480	17.570	18.040	13.361	106,404,200
2022-02-17	17.860	17.940	17.500	17.540	12.991	55,368,600
2022-02-16	17.890	18.210	17.740	18.010	13.339	57,442,100
2022-02-15	17.800	18.130	17.720	18.080	13.391	65,883,300
2022-02-14	17.510	17.730	17.290	17.460	12.932	78,625,000
2022-02-11	18.100	18.360	17.420	17.550	12.998	94,534,100
2022-02-10	17.970	18.630	17.920	18.080	13.391	76,195,300
2022-02-09	18.270	18.430	18.030	18.350	13.591	87,118,600
2022-02-08	17.580	17.910	17.020	17.720	13.124	142,694,300
2022-02-07	17.730	18.120	17.700	17.890	13.250	84,610,000
2022-02-04	18.520	18.590	17.520	17.960	13.302	211,100,500
2022-02-03	20.170	20.620	19.870	19.890	14.731	103,016,000
2022-02-02	20.810	21.050	20.180	20.630	15.280	95,377,600
2022-02-01	20.610	20.850	19.920	20.660	15.302	117,651,800
2022-01-31	19.580	20.330	19.370	20.300	15.035	91,361,900
2022-01-28	19.320	19.550	18.920	19.540	14.472	87,677,100
2022-01-27	20.310	20.650	19.410	19.550	14.406	105,674,400
2022-01-26	21.010	21.040	19.570	19.910	14.671	135,786,400
2022-01-25	20.000	20.310	19.560	19.980	14.722	116,775,800
2022-01-24	19.930	20.470	18.800	20.390	15.025	186,674,000
2022-01-21	21.210	21.500	20.540	20.650	15.216	145,532,900
2022-01-20	21.880	22.880	21.570	21.650	15.953	152,014,100
2022-01-19	24.650	24.920	22.410	22.450	16.542	153,198,200
2022-01-18	24.870	25.130	24.300	24.380	17.965	110,518,100
2022-01-14	24.470	25.280	24.300	25.190	18.561	146,012,200
2022-01-13	24.640	25.870	24.370	25.020	18.436	185,780,500
2022-01-12	24.610	24.840	24.010	24.470	18.031	104,050,000
2022-01-11	23.780	24.350	23.280	24.350	17.942	106,011,600
2022-01-10	24.100	24.440	23.350	23.850	17.574	122,800,700
2022-01-07	24.670	24.910	24.040	24.440	18.009	127,017,500

← NewerPage 20 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.