Ford Motor Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-06 | 24.090 | 24.620 | 23.360 | 24.460 | 18.024 | 155,058,800 |
| 2022-01-05 | 24.060 | 24.950 | 23.470 | 23.660 | 17.434 | 253,540,000 |
| 2022-01-04 | 22.520 | 24.560 | 22.420 | 24.310 | 17.913 | 311,645,200 |
| 2022-01-03 | 21.270 | 21.880 | 21.060 | 21.770 | 16.041 | 110,449,000 |
| 2021-12-31 | 20.460 | 21.010 | 20.460 | 20.770 | 15.305 | 51,899,600 |
| 2021-12-30 | 20.590 | 20.960 | 20.470 | 20.470 | 15.083 | 51,470,100 |
| 2021-12-29 | 20.710 | 20.770 | 20.450 | 20.560 | 15.150 | 37,883,000 |
| 2021-12-28 | 20.660 | 21.060 | 20.590 | 20.760 | 15.297 | 53,020,500 |
| 2021-12-27 | 20.260 | 20.890 | 20.100 | 20.800 | 15.327 | 59,651,800 |
| 2021-12-23 | 20.080 | 20.410 | 20.000 | 20.250 | 14.921 | 50,610,500 |
| 2021-12-22 | 19.640 | 20.340 | 19.640 | 20.140 | 14.840 | 75,806,400 |
| 2021-12-21 | 19.750 | 19.790 | 19.330 | 19.610 | 14.450 | 58,930,900 |
| 2021-12-20 | 19.460 | 19.620 | 19.050 | 19.420 | 14.310 | 74,565,600 |
| 2021-12-17 | 20.030 | 20.240 | 19.600 | 19.770 | 14.568 | 98,710,700 |
| 2021-12-16 | 20.570 | 21.100 | 20.260 | 20.350 | 14.995 | 107,020,900 |
| 2021-12-15 | 19.990 | 20.330 | 19.550 | 20.190 | 14.877 | 79,679,700 |
| 2021-12-14 | 19.800 | 20.180 | 19.380 | 20.050 | 14.774 | 124,559,700 |
| 2021-12-13 | 21.240 | 21.300 | 20.130 | 20.430 | 15.054 | 126,632,300 |
| 2021-12-10 | 19.770 | 21.490 | 19.760 | 21.450 | 15.806 | 169,657,200 |
| 2021-12-09 | 19.760 | 19.930 | 19.540 | 19.570 | 14.420 | 63,357,600 |
| 2021-12-08 | 20.180 | 20.190 | 19.750 | 19.810 | 14.597 | 63,246,800 |
| 2021-12-07 | 19.650 | 20.060 | 19.520 | 19.960 | 14.708 | 75,885,600 |
| 2021-12-06 | 19.230 | 19.490 | 18.610 | 19.220 | 14.162 | 88,147,400 |
| 2021-12-03 | 20.370 | 20.400 | 18.930 | 19.140 | 14.103 | 120,275,200 |
| 2021-12-02 | 19.500 | 20.110 | 19.280 | 19.870 | 14.641 | 94,142,300 |
| 2021-12-01 | 19.630 | 20.470 | 19.530 | 19.580 | 14.428 | 125,295,600 |
| 2021-11-30 | 19.620 | 19.950 | 19.030 | 19.190 | 14.140 | 103,238,400 |
| 2021-11-29 | 20.070 | 20.190 | 19.490 | 19.670 | 14.494 | 68,778,700 |
| 2021-11-26 | 19.660 | 19.840 | 19.470 | 19.750 | 14.553 | 49,434,000 |
| 2021-11-24 | 19.970 | 20.340 | 19.780 | 20.250 | 14.921 | 77,324,300 |
| 2021-11-23 | 20.430 | 20.530 | 19.970 | 20.200 | 14.885 | 90,984,500 |
| 2021-11-22 | 19.390 | 20.790 | 19.310 | 20.480 | 15.091 | 137,861,700 |
| 2021-11-19 | 19.640 | 19.670 | 19.240 | 19.390 | 14.288 | 64,610,400 |
| 2021-11-18 | 20.160 | 20.260 | 19.360 | 19.560 | 14.413 | 111,368,800 |
| 2021-11-17 | 19.740 | 20.010 | 19.440 | 19.960 | 14.634 | 80,855,200 |
| 2021-11-16 | 19.900 | 20.060 | 19.530 | 19.790 | 14.509 | 66,557,200 |
| 2021-11-15 | 19.460 | 19.950 | 19.140 | 19.860 | 14.561 | 84,838,600 |
| 2021-11-12 | 19.380 | 19.620 | 19.210 | 19.500 | 14.297 | 77,837,900 |
| 2021-11-11 | 19.640 | 19.840 | 19.260 | 19.550 | 14.333 | 96,436,500 |
| 2021-11-10 | 19.880 | 20.470 | 19.060 | 19.360 | 14.194 | 229,109,600 |
| 2021-11-09 | 20.510 | 20.510 | 19.410 | 20.120 | 14.751 | 164,928,500 |
| 2021-11-08 | 19.400 | 20.420 | 19.240 | 20.150 | 14.773 | 153,490,400 |
| 2021-11-05 | 19.710 | 19.720 | 18.990 | 19.290 | 14.143 | 122,232,200 |
| 2021-11-04 | 18.920 | 19.500 | 18.720 | 19.420 | 14.238 | 157,505,500 |
| 2021-11-03 | 17.920 | 18.830 | 17.880 | 18.630 | 13.659 | 104,755,500 |
| 2021-11-02 | 18.150 | 18.190 | 17.730 | 18.010 | 13.204 | 115,146,200 |
| 2021-11-01 | 17.500 | 17.970 | 17.070 | 17.950 | 13.160 | 125,246,500 |
| 2021-10-29 | 16.860 | 17.360 | 16.550 | 17.080 | 12.522 | 100,560,700 |
| 2021-10-28 | 16.860 | 17.580 | 16.710 | 16.860 | 12.361 | 215,237,600 |
| 2021-10-27 | 15.790 | 15.920 | 15.500 | 15.510 | 11.371 | 96,094,300 |
| 2021-10-26 | 16.090 | 16.220 | 15.700 | 15.940 | 11.687 | 64,882,300 |
| 2021-10-25 | 16.400 | 16.500 | 15.810 | 16.000 | 11.731 | 67,808,000 |
| 2021-10-22 | 16.420 | 16.540 | 16.230 | 16.280 | 11.936 | 60,646,800 |
| 2021-10-21 | 16.160 | 16.700 | 16.130 | 16.550 | 12.134 | 95,855,000 |
| 2021-10-20 | 15.430 | 16.160 | 15.370 | 16.040 | 11.760 | 105,213,700 |
← NewerPage 21 of 21 · 1,255 trading days
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.