Ford Motor Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-15	10.190	10.500	10.190	10.450	9.740	124,642
2024-08-14	10.220	10.220	10.060	10.130	9.441	18,488
2024-08-13	9.838	10.080	9.780	9.950	9.274	30,505
2024-08-12	10.170	10.180	9.840	9.940	9.264	36,769
2024-08-09	10.130	10.160	9.980	10.080	9.395	59,249
2024-08-08	9.830	10.240	9.800	10.120	9.432	54,823
2024-08-07	9.859	9.970	9.789	9.910	9.236	137,443
2024-08-06	9.820	10.860	9.690	10.860	10.122	220,759
2024-08-05	10.050	10.860	9.490	10.860	9.982	100,744
2024-08-02	10.670	10.860	10.080	10.860	9.982	696,410
2024-08-01	10.850	10.910	10.660	10.860	9.982	37,307
2024-07-31	10.870	11.005	10.720	10.860	9.982	80,232
2024-07-30	11.010	11.110	10.791	10.860	9.982	221,809
2024-07-29	11.268	11.268	10.800	11.000	10.111	317,512
2024-07-26	12.000	12.000	11.060	11.200	10.294	705,853
2024-07-25	12.140	12.140	11.191	12.010	11.039	170,461
2024-07-24	13.650	13.869	13.630	13.780	12.666	710,825
2024-07-23	14.020	14.120	13.610	14.020	12.886	170,769
2024-07-22	14.070	14.090	13.805	14.020	12.886	12,513
2024-07-19	14.790	14.790	13.990	14.160	13.015	48,676
2024-07-18	14.500	14.850	14.470	14.800	13.603	26,227
2024-07-17	14.330	14.611	14.280	14.500	13.328	27,210
2024-07-16	14.280	14.420	14.180	14.280	13.125	41,969
2024-07-15	14.000	14.420	14.000	14.300	13.144	35,304
2024-07-12	13.400	14.180	13.400	13.980	12.850	66,540
2024-07-11	13.150	13.539	13.150	13.440	12.353	18,581
2024-07-10	12.900	13.200	12.900	13.040	11.986	616,059
2024-07-09	12.940	13.060	12.894	12.960	11.912	28,037
2024-07-08	12.990	13.196	12.925	13.060	12.004	39,047
2024-07-05	12.880	12.950	12.750	12.840	11.802	57,598
2024-07-04	12.760	12.760	12.760	12.760	11.728	128
2024-07-03	12.850	12.955	12.805	12.860	11.820	53,129
2024-07-02	12.795	12.950	12.720	12.780	11.747	47,767
2024-07-01	12.540	12.805	12.530	12.640	11.618	37,086
2024-06-28	12.260	12.551	12.230	12.480	11.471	471,504
2024-06-27	12.070	12.361	12.040	12.280	11.287	60,430
2024-06-26	12.010	12.085	11.950	11.960	10.993	10,303
2024-06-25	12.230	12.230	12.030	12.120	11.140	71,130
2024-06-24	11.900	12.250	11.900	12.200	11.214	45,783
2024-06-21	11.870	11.910	11.770	11.800	10.846	375,935
2024-06-20	11.760	11.860	11.660	11.720	10.772	416,668
2024-06-18	11.840	11.931	11.796	11.800	10.846	21,306
2024-06-17	11.670	11.830	11.670	11.800	10.846	11,737
2024-06-14	11.771	11.800	11.551	11.660	10.717	9,269
2024-06-13	12.070	12.070	11.859	11.900	10.938	15,800
2024-06-12	12.301	12.341	12.080	12.180	11.195	26,933
2024-06-11	12.350	12.370	12.100	12.220	11.232	20,726
2024-06-10	12.140	12.500	12.100	12.420	11.416	42,031
2024-06-07	12.000	12.080	11.959	12.020	11.048	7,079
2024-06-06	11.960	12.090	11.960	12.030	11.057	110,415
2024-06-05	11.975	12.060	11.820	11.860	10.901	17,886
2024-06-04	12.120	12.190	11.961	12.040	11.066	790,498
2024-06-03	12.090	12.300	12.030	12.160	11.177	18,303
2024-05-31	11.720	12.060	11.675	11.960	10.993	55,020
2024-05-30	11.560	11.745	11.480	11.670	10.726	28,562
2024-05-29	11.720	11.720	11.520	11.600	10.662	31,027
2024-05-28	12.180	12.180	11.750	12.080	11.103	46,285
2024-05-24	12.140	12.250	12.060	12.080	11.103	29,063
2024-05-23	12.120	12.210	12.010	12.080	11.103	44,772
2024-05-22	12.150	12.150	11.974	12.060	11.085	16,998

← NewerPage 10 of 21 · 1,232 trading daysOlder →

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.