Ford Motor Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	12.480	12.540	12.150	12.175	12.175	22,323
2026-10-15	12.020	12.351	11.980	12.330	12.330	107,192
2026-10-14	12.090	12.160	11.880	11.918	11.918	17,424
2026-10-13	12.010	12.140	11.930	12.130	12.130	69,225
2026-10-12	12.170	12.220	11.980	12.000	12.000	25,163
2026-10-09	12.250	12.328	12.150	12.200	12.200	11,955
2026-10-08	12.120	12.180	12.000	12.177	12.177	11,276
2026-10-07	12.280	12.350	12.050	12.085	12.085	18,823
2026-10-06	12.180	12.310	12.120	12.160	12.160	61,636
2026-10-05	12.100	12.250	12.070	12.130	12.130	15,089
2026-10-02	12.180	12.410	11.980	12.050	12.050	95,618
2026-10-01	12.060	12.180	11.800	12.180	12.180	54,886
2026-09-30	12.350	12.385	11.965	12.020	12.020	27,641
2026-09-29	12.370	12.600	12.228	12.295	12.295	12,741
2026-09-28	12.700	12.810	12.290	12.455	12.455	78,337
2026-09-25	12.500	12.800	12.500	12.770	12.770	21,881
2026-09-24	12.990	12.990	12.680	12.810	12.810	74,358
2026-09-23	13.140	13.152	12.870	13.030	13.030	76,051
2026-09-22	13.190	13.320	12.990	13.098	13.098	75,646
2026-09-21	13.240	13.440	13.170	13.230	13.230	40,197
2026-09-18	13.660	13.720	12.940	13.100	13.100	20,147
2026-09-17	13.430	13.820	13.400	13.750	13.750	9,872
2026-09-16	13.540	13.560	13.320	13.480	13.480	10,093
2026-09-15	13.860	13.950	13.530	13.597	13.597	13,882
2026-09-14	14.100	14.100	13.740	13.860	13.860	15,483
2026-09-11	13.950	14.110	13.830	14.000	14.000	9,692
2026-09-10	13.530	13.930	13.165	13.890	13.890	72,665
2026-09-09	14.080	14.150	13.660	13.740	13.740	23,432
2026-09-08	14.530	14.640	14.110	14.141	14.141	34,071
2026-09-04	14.420	14.610	14.270	14.550	14.550	13,679
2026-09-03	14.140	14.470	14.060	14.410	14.410	13,513
2026-09-02	13.830	14.195	13.780	14.050	14.050	25,634
2026-09-01	13.940	14.040	13.740	13.780	13.780	10,096
2026-08-28	13.980	14.250	13.809	13.840	13.840	28,026
2026-08-27	13.910	14.090	13.850	13.950	13.950	13,429
2026-08-26	13.950	13.990	13.780	13.870	13.870	20,401
2026-08-25	13.920	14.020	13.830	13.992	13.992	9,575
2026-08-24	14.390	14.600	13.790	13.970	13.970	53,366
2026-08-21	13.990	14.530	13.970	14.460	14.460	95,565
2026-08-20	14.490	14.500	13.796	13.980	13.980	95,341
2026-08-19	13.980	14.365	13.870	14.200	14.200	11,664
2026-08-18	14.070	14.080	13.830	13.910	13.910	12,849
2026-08-17	14.420	14.420	14.075	14.130	14.130	58,409
2026-08-14	13.830	14.290	13.830	14.280	14.280	49,529
2026-08-13	13.850	14.010	13.820	13.875	13.875	16,169
2026-08-12	14.000	14.080	13.790	13.810	13.810	8,126
2026-08-11	13.900	14.170	13.865	14.100	14.100	12,184
2026-08-10	14.010	14.110	13.770	14.040	14.040	29,159
2026-08-07	13.820	14.090	13.770	14.040	14.040	46,402
2026-08-06	14.170	14.220	13.868	13.890	13.890	103,620
2026-08-05	14.250	14.490	14.170	14.250	14.250	31,482
2026-08-04	14.490	14.570	13.980	14.290	14.290	125,077
2026-08-03	14.700	15.050	14.440	14.470	14.470	16,977
2026-07-31	14.940	15.030	14.411	14.710	14.710	36,737
2026-07-30	15.250	15.390	14.640	14.770	14.770	132,277
2026-07-29	15.480	16.282	15.265	15.589	15.589	336,490
2026-07-28	14.690	14.990	14.600	14.830	14.830	11,132
2026-07-27	14.420	14.868	14.340	14.470	14.470	56,265
2026-07-24	14.130	14.532	14.070	14.327	14.327	18,710

Page 1 of 1 · 59 trading days

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-11-06	0.1500 USD
2025-08-08	0.1500 USD
2025-05-09	0.1500 USD
2025-02-17	0.1500 USD
2024-11-07	0.1500 USD
2024-08-06	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	0.1500 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.