Ford Motor Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-22	12.220	12.220	12.068	12.175	11.054	22,062
2024-02-21	12.240	12.320	12.060	12.145	11.027	16,946
2024-02-20	12.230	12.268	12.100	12.195	11.072	64,577
2024-02-16	12.530	12.530	12.280	12.465	11.317	36,259
2024-02-15	12.360	12.550	12.310	12.345	11.208	88,779
2024-02-14	12.740	12.790	12.525	12.675	11.372	155,848
2024-02-13	12.860	12.888	12.480	12.675	11.372	149,313
2024-02-12	12.720	13.070	12.650	12.675	11.372	99,665
2024-02-09	12.850	12.915	12.650	12.675	11.372	45,696
2024-02-08	12.880	12.892	12.540	12.675	11.372	108,605
2024-02-07	12.780	12.975	12.210	12.455	11.174	240,371
2024-02-06	11.650	12.080	11.630	11.900	10.676	75,572
2024-02-05	11.992	12.060	11.545	11.855	10.636	38,320
2024-02-02	12.150	12.180	11.941	12.015	10.780	29,398
2024-02-01	11.770	11.920	11.623	11.645	10.448	31,434
2024-01-31	11.760	11.959	11.728	11.945	10.717	26,832
2024-01-30	11.560	11.850	11.550	11.745	10.537	1,188,458
2024-01-29	11.380	11.520	11.310	11.495	10.313	23,374
2024-01-26	11.390	11.496	11.300	11.435	10.259	25,756
2024-01-25	10.970	11.260	10.899	11.195	10.044	23,743
2024-01-24	11.418	11.440	11.070	11.230	10.075	31,514
2024-01-23	11.400	11.451	11.250	11.355	10.187	26,823
2024-01-22	11.230	11.388	11.150	11.255	10.098	44,669
2024-01-19	10.880	11.150	10.840	11.065	9.927	74,785
2024-01-18	11.300	11.310	10.973	11.065	9.927	52,697
2024-01-17	11.390	11.390	11.110	11.215	10.062	28,151
2024-01-16	11.360	11.490	11.199	11.425	10.250	28,634
2024-01-12	11.670	11.769	11.420	11.515	10.331	18,088
2024-01-11	11.711	11.770	11.580	11.655	10.457	11,454
2024-01-10	11.860	11.860	11.710	11.765	10.555	10,990
2024-01-09	11.970	11.970	11.780	11.865	10.645	442,257
2024-01-08	11.840	12.020	11.810	11.975	10.744	19,270
2024-01-05	11.705	12.039	11.640	11.905	10.681	35,286
2024-01-04	11.750	11.788	11.640	11.705	10.501	34,863
2024-01-03	12.030	12.030	11.650	11.795	10.582	46,893
2024-01-02	12.060	12.379	11.941	12.265	11.004	30,362
2023-12-29	12.360	12.390	12.210	12.355	11.085	21,478
2023-12-28	12.400	12.422	12.290	12.295	11.031	41,844
2023-12-27	12.450	12.450	12.240	12.295	11.031	37,228
2023-12-22	12.300	12.455	12.280	12.325	11.058	53,964
2023-12-21	11.900	12.170	11.890	12.035	10.797	57,734
2023-12-20	11.970	12.130	11.960	12.035	10.797	736,289
2023-12-19	11.970	12.070	11.896	12.035	10.797	39,015
2023-12-18	12.040	12.080	11.930	12.035	10.797	22,663
2023-12-15	12.200	12.200	11.930	12.035	10.797	110,640
2023-12-14	11.479	12.040	11.450	11.770	10.560	102,424
2023-12-13	11.150	11.150	10.800	10.895	9.775	42,871
2023-12-12	11.050	11.200	11.050	11.165	10.017	38,897
2023-12-11	11.030	11.150	10.989	11.005	9.873	54,920
2023-12-08	10.810	11.070	10.799	11.005	9.873	42,910
2023-12-07	10.710	10.850	10.682	10.805	9.694	42,160
2023-12-06	10.780	10.880	10.720	10.845	9.730	35,915
2023-12-05	10.670	10.680	10.540	10.675	9.577	33,361
2023-12-04	10.600	10.790	10.510	10.695	9.595	70,509
2023-12-01	10.250	10.550	10.235	10.475	9.398	43,067
2023-11-30	10.630	10.690	10.180	10.365	9.299	52,765
2023-11-29	10.630	10.955	10.600	10.605	9.515	50,041
2023-11-28	10.281	10.400	10.250	10.355	9.290	30,405
2023-11-27	10.370	10.465	10.310	10.465	9.389	27,787
2023-11-24	10.310	10.530	10.300	10.465	9.389	66,862

← NewerPage 12 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.