Ford Motor Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-21	12.170	12.200	12.040	12.120	11.140	96,454
2024-05-20	12.269	12.310	12.155	12.240	11.250	14,873
2024-05-17	12.370	12.380	12.260	12.320	11.324	14,330
2024-05-16	12.269	12.479	12.260	12.400	11.397	11,594
2024-05-15	12.499	12.560	12.190	12.250	11.259	14,775
2024-05-14	12.322	12.635	12.322	12.530	11.517	30,968
2024-05-13	12.000	12.450	12.000	12.380	11.379	28,722
2024-05-10	12.150	12.170	11.925	11.960	10.993	34,238
2024-05-09	12.119	12.190	12.090	12.180	11.195	15,488
2024-05-08	12.100	12.245	12.040	12.220	11.232	68,338
2024-05-07	12.440	12.440	12.160	12.280	11.287	34,313
2024-05-03	12.665	12.760	12.350	12.350	11.213	31,589
2024-05-02	12.380	12.540	12.350	12.350	11.213	29,790
2024-05-01	12.200	12.350	12.150	12.350	11.213	42,685
2024-04-30	12.535	12.590	12.140	12.350	11.213	35,820
2024-04-29	12.751	12.830	12.550	12.580	11.422	16,647
2024-04-26	12.980	13.015	12.620	12.860	11.676	20,419
2024-04-25	13.190	13.320	12.630	12.920	11.730	190,105
2024-04-24	13.070	13.070	12.780	12.920	11.730	1,105,800
2024-04-23	13.000	13.180	12.830	12.920	11.730	22,975
2024-04-22	12.180	12.880	12.180	12.620	11.458	47,642
2024-04-19	12.000	12.220	12.000	12.080	10.968	20,952
2024-04-18	12.090	12.160	11.985	12.120	11.004	16,820
2024-04-17	12.110	12.240	12.040	12.100	10.986	15,966
2024-04-16	12.180	12.250	11.940	12.070	10.959	49,687
2024-04-15	12.670	12.800	12.279	12.450	11.304	37,297
2024-04-12	13.060	13.060	12.520	12.680	11.512	37,201
2024-04-11	13.090	13.140	12.910	12.980	11.785	45,397
2024-04-10	13.450	13.450	12.980	13.100	11.894	22,993
2024-04-09	13.510	13.580	13.350	13.410	12.175	196,810
2024-04-08	13.385	13.521	13.350	13.490	12.248	26,344
2024-04-05	13.325	13.380	13.090	13.210	11.994	25,201
2024-04-04	13.900	13.945	13.532	13.780	12.511	50,668
2024-04-03	13.295	13.679	13.270	13.610	12.357	36,362
2024-04-02	13.148	13.365	13.105	13.270	12.048	32,901
2024-03-28	13.070	13.300	13.000	13.255	12.034	83,537
2024-03-27	12.550	12.980	12.520	12.885	11.698	38,586
2024-03-26	12.955	12.980	12.520	12.635	11.472	64,664
2024-03-25	12.910	13.050	12.740	12.895	11.708	25,224
2024-03-22	12.912	12.960	12.870	12.915	11.726	73,663
2024-03-21	12.930	13.049	12.790	12.845	11.662	39,611
2024-03-20	12.260	12.860	12.250	12.625	11.462	70,918
2024-03-19	12.104	12.350	12.100	12.325	11.190	110,105
2024-03-18	12.130	12.180	11.981	12.095	10.981	18,206
2024-03-15	12.110	12.230	12.030	12.115	10.999	19,461
2024-03-14	12.350	12.360	12.101	12.165	11.045	48,706
2024-03-13	12.130	12.480	12.110	12.455	11.308	18,722
2024-03-12	12.130	12.155	12.030	12.115	10.999	33,906
2024-03-11	12.101	12.240	12.070	12.175	11.054	36,725
2024-03-08	12.380	12.510	12.210	12.225	11.099	33,619
2024-03-07	12.390	12.470	12.260	12.295	11.163	29,067
2024-03-06	12.520	12.560	12.351	12.425	11.281	18,520
2024-03-05	12.720	12.730	12.500	12.585	11.426	74,825
2024-03-04	12.400	13.020	12.400	12.965	11.771	45,996
2024-03-01	12.460	12.640	12.325	12.455	11.308	51,527
2024-02-29	12.290	12.470	12.290	12.425	11.281	83,709
2024-02-28	12.000	12.371	11.960	12.305	11.172	2,394,422
2024-02-27	11.990	12.150	11.990	12.045	10.936	1,347,463
2024-02-26	12.150	12.270	11.980	12.215	11.090	39,213
2024-02-23	12.100	12.250	11.800	12.215	11.090	16,601

← NewerPage 11 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.