F: Ford Motor Company Historical Data

2022 Historical Chart

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011 2010 2009 2008 2007 2006 2005 2004 2003 2002 2001 2000 1999 1998 1997 1996 1995 1994 1993 1992 1991 1990 1989 1988

Average

OPEN 14.8843

CLOSE 14.8725

Low

LOW 10.61

High

HIGH 25.87

DATE	OPEN	HIGH	LOW	CLOSE
01/03/2022	21.27	21.88	21.06	21.77
01/04/2022	22.52	24.56	22.42	24.31
01/05/2022	24.06	24.95	23.47	23.66
01/06/2022	24.09	24.62	23.36	24.46
01/07/2022	24.67	24.91	24.04	24.44
01/10/2022	24.1	24.44	23.35	23.85
01/11/2022	23.78	24.35	23.28	24.35
01/12/2022	24.61	24.84	24.01	24.47
01/13/2022	24.64	25.87	24.37	25.02
01/14/2022	24.47	25.28	24.3	25.19
01/18/2022	24.87	25.13	24.3	24.38
01/19/2022	24.65	24.92	22.41	22.45
01/20/2022	21.88	22.88	21.57	21.65
01/21/2022	21.21	21.5	20.54	20.65
01/24/2022	19.93	20.47	18.8	20.39
01/25/2022	20	20.31	19.56	19.98
01/26/2022	21.01	21.04	19.57	19.91
01/27/2022	20.31	20.65	19.41	19.55
01/28/2022	19.32	19.55	18.92	19.54
01/31/2022	19.58	20.33	19.37	20.3
02/01/2022	20.61	20.85	19.92	20.66
02/02/2022	20.81	21.05	20.18	20.63
02/03/2022	20.17	20.62	19.87	19.89
02/04/2022	18.52	18.59	17.52	17.96
02/07/2022	17.73	18.12	17.7	17.89
02/08/2022	17.58	17.91	17.02	17.72
02/09/2022	18.27	18.43	18.03	18.35
02/10/2022	17.97	18.63	17.92	18.08
02/11/2022	18.1	18.36	17.42	17.55
02/14/2022	17.51	17.73	17.29	17.46
02/15/2022	17.8	18.13	17.72	18.08
02/16/2022	17.89	18.21	17.74	18.01
02/17/2022	17.86	17.94	17.5	17.54
02/18/2022	17.6	18.48	17.57	18.04
02/22/2022	17.67	17.76	17.07	17.29
02/23/2022	17.5	17.73	16.88	16.95
02/24/2022	15.99	17.19	15.96	17.15
02/25/2022	17.25	17.9	17.12	17.83
02/28/2022	17.34	17.68	17.21	17.56
03/01/2022	17.41	17.41	16.45	16.7
03/02/2022	17.5	18.25	17.3	18.1
03/03/2022	18.25	18.25	17.44	17.6
03/04/2022	17.35	17.39	16.64	16.85
03/07/2022	16.84	16.9	15.97	15.97
03/08/2022	16.06	16.72	15.77	16.03
03/09/2022	16.65	16.83	16.28	16.37
03/10/2022	16.11	16.41	15.76	16.33
03/11/2022	16.4	16.48	16.01	16.04
03/14/2022	16.09	16.23	15.51	15.74
03/15/2022	15.77	16.14	15.53	16.06
03/16/2022	16.47	16.63	16.06	16.58
03/17/2022	16.23	16.58	16.16	16.58
03/18/2022	16.42	16.9	16.28	16.86
03/21/2022	16.87	17.11	16.33	16.48
03/22/2022	16.72	17.31	16.7	17.09
03/23/2022	16.82	17.05	16.57	16.68
03/24/2022	16.74	16.98	16.64	16.83
03/25/2022	16.74	16.78	16.34	16.47
03/28/2022	16.55	16.68	16.28	16.67
03/29/2022	17.01	17.8	17.01	17.75
03/30/2022	17.52	17.66	17.2	17.27
03/31/2022	17.2	17.35	16.5	16.91
04/01/2022	17.01	17.15	16.34	16.65
04/04/2022	16.66	16.73	16.36	16.66
04/05/2022	16.46	16.62	15.81	15.82
04/06/2022	15.6	15.8	15.18	15.39
04/07/2022	15.07	15.21	14.56	14.96
04/08/2022	14.94	15.44	14.81	15.05
04/11/2022	14.89	15.77	14.89	15.28
04/12/2022	15.5	15.72	15.28	15.36
04/13/2022	15.31	15.55	15.22	15.51
04/14/2022	15.5	15.76	15.46	15.48
04/18/2022	15.37	15.79	15.37	15.67
04/19/2022	15.74	16.23	15.74	16.15
04/20/2022	16.23	16.55	16.01	16.05
04/21/2022	16.48	16.57	15.61	15.7
04/22/2022	15.55	15.64	15	15.13
04/25/2022	14.91	15.2	14.62	15.19
04/26/2022	15.1	15.14	14.67	14.71
04/27/2022	14.79	15.1	14.6	14.85
04/28/2022	14.91	14.99	13.9	14.62
04/29/2022	14.59	14.97	14.1	14.16
05/02/2022	14.02	14.29	13.82	14.27
05/03/2022	14.31	14.75	14.2	14.56
05/04/2022	14.51	15	14.26	14.98
05/05/2022	14.82	14.82	14.34	14.53
05/06/2022	14.46	14.6	14	14.21
05/09/2022	13.85	14.17	13.31	13.37
05/10/2022	13.8	13.84	13.02	13.35
05/11/2022	13.2	13.62	12.79	12.83
05/12/2022	12.21	12.8	12.15	12.44
05/13/2022	12.88	13.63	12.87	13.5
05/16/2022	13.49	13.52	12.98	13.05
05/17/2022	13.34	13.53	13.16	13.53
05/18/2022	13.25	13.36	12.71	12.78
05/19/2022	12.64	13.12	12.63	12.85
05/20/2022	13.05	13.12	12.07	12.5
05/23/2022	12.64	12.95	12.5	12.83
05/24/2022	12.6	12.68	12.27	12.42
05/25/2022	12.33	12.81	12.32	12.71
05/26/2022	12.8	13.2	12.79	13.12
05/27/2022	13.26	13.63	13.24	13.63
05/31/2022	13.68	13.82	13.35	13.68
06/01/2022	13.88	13.97	13.4	13.55
06/02/2022	13.64	13.96	13.6	13.89
06/03/2022	13.63	13.78	13.36	13.5
06/06/2022	13.74	13.74	13.38	13.46
06/07/2022	13.26	13.77	13.19	13.74
06/08/2022	13.63	13.85	13.44	13.53
06/09/2022	13.51	13.59	13.28	13.28
06/10/2022	13	13.21	12.63	12.75
06/13/2022	12.3	12.38	11.74	11.81
06/14/2022	11.99	12.42	11.91	12.2
06/15/2022	12.22	12.42	12	12.27
06/16/2022	11.8	11.91	11.12	11.25
06/17/2022	11.24	11.44	10.9	11.23
06/21/2022	11.55	11.66	11.35	11.46
06/22/2022	11.26	11.68	11.21	11.48
06/23/2022	11.5	11.58	11.25	11.56
06/24/2022	11.65	12.12	11.57	12.01
06/27/2022	12.12	12.18	11.9	12.04
06/28/2022	12.14	12.44	11.8	11.81
06/29/2022	11.74	11.76	11.38	11.52
06/30/2022	11.24	11.36	10.93	11.13
07/01/2022	11.1	11.5	10.99	11.32
07/05/2022	11.05	11.21	10.61	11.2
07/06/2022	11.15	11.27	10.84	11.06
07/07/2022	11.33	11.72	11.33	11.65
07/08/2022	11.65	11.78	11.48	11.62
07/11/2022	11.54	11.66	11.27	11.29
07/12/2022	11.29	11.72	11.27	11.56
07/13/2022	11.31	11.58	11.17	11.51
07/14/2022	11.22	11.4	11.14	11.39
07/15/2022	11.58	11.9	11.49	11.88
07/18/2022	12.15	12.25	11.9	11.96
07/19/2022	12.22	12.69	12.21	12.59
07/20/2022	12.6	12.82	12.51	12.73
07/21/2022	12.88	13	12.63	13
07/22/2022	13.1	13.14	12.72	12.82
07/25/2022	12.85	12.99	12.6	12.84
07/26/2022	12.68	12.76	12.46	12.54
07/27/2022	12.75	13.19	12.63	13.19
07/28/2022	13.94	14.09	13.38	14
07/29/2022	14.11	14.79	14.01	14.69
08/01/2022	14.66	15.43	14.55	15.34
08/02/2022	15.2	15.45	15.12	15.16
08/03/2022	15.48	16.15	15.46	15.69
08/04/2022	15.65	15.67	15.31	15.37
08/05/2022	15.23	15.47	15.13	15.3
08/08/2022	15.57	16.04	15.55	15.78
08/09/2022	15.66	15.7	15.15	15.19
08/10/2022	15.47	15.58	15.23	15.5
08/11/2022	15.8	15.92	15.61	15.83
08/12/2022	15.95	16.22	15.84	16.18
08/15/2022	16	16.45	15.94	16.32
08/16/2022	16.3	16.68	16.26	16.43
08/17/2022	16.16	16.27	15.9	16.03
08/18/2022	15.99	16.21	15.86	16.15
08/19/2022	15.95	16.14	15.77	15.88
08/22/2022	15.08	15.21	14.91	15.08
08/23/2022	15.09	15.42	15.09	15.32
08/24/2022	15.32	15.66	15.24	15.52
08/25/2022	15.6	16.04	15.58	15.93
08/26/2022	16.01	16.09	15.41	15.41
08/29/2022	15.2	15.71	15.19	15.57
08/30/2022	15.7	15.8	15.17	15.45
08/31/2022	15.52	15.52	15.24	15.24
09/01/2022	15.1	15.22	14.78	15.19
09/02/2022	15.53	15.57	15.06	15.16
09/06/2022	15.22	15.24	14.84	15.03
09/07/2022	14.91	15.49	14.79	15.43
09/08/2022	15.16	15.48	15.02	15.47
09/09/2022	15.6	15.7	15.32	15.42
09/12/2022	15.55	15.74	15.45	15.54
09/13/2022	15	15.13	14.7	14.74
09/14/2022	14.76	14.85	14.45	14.66
09/15/2022	14.69	15.21	14.68	14.89
09/16/2022	14.62	14.74	14.47	14.72
09/19/2022	14.5	14.96	14.49	14.93
09/20/2022	14.09	14.23	13.01	13.09
09/21/2022	13.24	13.59	13.05	13.05
09/22/2022	13.12	13.24	12.75	12.77
09/23/2022	12.33	12.44	11.95	12.31
09/26/2022	12.21	12.38	11.93	11.99
09/27/2022	12.21	12.22	11.66	11.91
09/28/2022	11.91	12.24	11.76	12.18
09/29/2022	11.85	11.88	11.36	11.47
09/30/2022	11.39	11.53	11.19	11.2
10/03/2022	11.38	11.59	11.13	11.47
10/04/2022	11.96	12.37	11.94	12.36
10/05/2022	12.38	12.56	12.13	12.51
10/06/2022	12.36	12.63	12.19	12.36
10/07/2022	12.18	12.3	12	12.2
10/10/2022	11.47	11.55	11.2	11.36
10/11/2022	11.3	11.87	11.18	11.56
10/12/2022	11.48	11.7	11.35	11.54
10/13/2022	11.24	11.89	11.2	11.77
10/14/2022	11.8	11.85	11.56	11.67
10/17/2022	11.98	11.99	11.66	11.83
10/18/2022	12.22	12.25	11.91	12.03
10/19/2022	11.91	12.14	11.86	12.13
10/20/2022	12.13	12.2	11.73	11.77
10/21/2022	11.74	12.25	11.68	12.19
10/24/2022	12.3	12.65	12.18	12.48
10/25/2022	12.58	13.03	12.46	12.83
10/26/2022	12.8	13.06	12.52	12.82
10/27/2022	12.77	13.22	12.42	13
10/28/2022	13	13.31	12.97	13.26
10/31/2022	13.15	13.51	13.14	13.37
11/01/2022	13.57	13.65	13.16	13.4
11/02/2022	13.22	13.67	13.06	13.06
11/03/2022	12.81	13.46	12.77	13.26
11/04/2022	13.57	13.77	13.27	13.51
11/07/2022	13.61	13.76	13.37	13.7
11/08/2022	13.78	13.8	13.51	13.72
11/09/2022	13.57	13.7	13.28	13.31
11/10/2022	13.69	14.36	13.67	14.18
11/11/2022	14.26	14.67	14.2	14.5
11/14/2022	14.23	14.35	14.06	14.06
11/15/2022	14.29	14.58	14.2	14.3
11/16/2022	14.1	14.17	13.84	13.9
11/17/2022	13.66	13.91	13.55	13.91
11/18/2022	14.08	14.13	13.82	13.99
11/21/2022	13.86	14.04	13.66	13.95
11/22/2022	14.05	14.15	13.98	14.07
11/23/2022	14	14.06	13.85	14.03
11/25/2022	13.96	14.11	13.9	14.08
11/28/2022	13.94	13.96	13.7	13.73
11/29/2022	13.85	13.9	13.71	13.75
11/30/2022	13.78	13.95	13.45	13.9
12/01/2022	14.09	14.36	14	14.08
12/02/2022	13.84	13.97	13.75	13.86
12/05/2022	13.75	13.77	13.37	13.38
12/06/2022	13.42	13.57	13.06	13.28
12/07/2022	13.2	13.42	13.09	13.1
12/08/2022	13.2	13.26	13.07	13.12
12/09/2022	13.04	13.36	13.04	13.18
12/12/2022	13.2	13.47	13.1	13.46
12/13/2022	13.78	13.92	13.37	13.57
12/14/2022	13.57	13.78	13.36	13.48
12/15/2022	13.23	13.26	12.95	13.03
12/16/2022	12.77	12.82	12.08	12.12
12/19/2022	12.12	12.17	11.54	11.69
12/20/2022	11.65	11.68	11.12	11.47
12/21/2022	11.61	11.79	11.55	11.78
12/22/2022	11.54	11.54	11.1	11.31
12/23/2022	11.27	11.4	11.22	11.36
12/27/2022	11.28	11.39	11.13	11.2
12/28/2022	11.18	11.25	10.9	10.95
12/29/2022	11.08	11.55	11.05	11.54
12/30/2022	11.4	11.64	11.39	11.63

Menu

Create your free account now!

F: Ford Motor Company Historical Data

2022 Historical Chart

Average

Low

High