Ford Motor Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-22	10.220	10.370	10.170	10.270	9.214	48,343
2023-11-21	10.340	10.360	10.108	10.165	9.120	31,049
2023-11-20	10.320	10.400	10.270	10.345	9.281	36,352
2023-11-17	10.210	10.310	10.200	10.225	9.174	30,472
2023-11-16	10.420	10.420	10.170	10.265	9.209	88,708
2023-11-15	10.380	10.570	10.380	10.515	9.434	49,170
2023-11-14	10.035	10.430	10.000	10.405	9.335	57,841
2023-11-13	9.830	9.870	9.750	9.815	8.806	25,611
2023-11-10	9.790	9.840	9.670	9.705	8.707	64,914
2023-11-09	10.030	10.059	9.783	9.985	8.958	55,911
2023-11-08	10.199	10.200	10.040	10.085	9.048	31,943
2023-11-07	10.280	10.290	10.050	10.155	9.111	34,978
2023-11-06	10.620	10.620	10.240	10.415	9.344	530,344
2023-11-03	10.270	10.640	10.240	10.565	9.479	67,533
2023-11-02	10.040	10.130	9.979	10.035	9.003	60,373
2023-11-01	9.900	9.925	9.770	9.835	8.824	129,174
2023-10-31	9.735	10.175	9.640	10.175	9.129	272,374
2023-10-30	10.120	11.515	9.680	11.515	10.196	121,194
2023-10-27	10.900	11.515	10.000	11.515	10.196	330,072
2023-10-26	11.790	11.930	11.330	11.515	10.196	182,334
2023-10-25	11.420	11.630	11.210	11.515	10.196	51,825
2023-10-24	11.520	11.570	11.410	11.515	10.196	15,036
2023-10-23	11.570	11.680	11.420	11.595	10.267	26,444
2023-10-20	11.560	11.905	11.550	11.905	10.542	38,608
2023-10-19	11.560	11.905	11.560	11.905	10.542	43,649
2023-10-18	11.912	11.950	11.800	11.905	10.542	45,690
2023-10-17	11.850	12.170	11.840	11.905	10.542	18,253
2023-10-16	11.850	11.950	11.829	11.905	10.542	21,837
2023-10-13	11.940	12.000	11.811	11.875	10.515	27,786
2023-10-12	12.080	12.080	11.840	12.015	10.639	35,651
2023-10-11	12.310	12.385	12.150	12.215	10.816	8,242
2023-10-10	12.168	12.300	12.110	12.255	10.852	20,684
2023-10-09	11.930	12.120	11.790	11.985	10.613	14,207
2023-10-06	11.810	12.050	11.685	11.835	10.480	591,176
2023-10-05	11.950	11.971	11.695	11.805	10.453	15,817
2023-10-04	12.010	12.079	11.882	12.055	10.675	44,684
2023-10-03	12.150	12.169	12.024	12.115	10.728	13,389
2023-10-02	12.365	12.440	12.239	12.345	10.931	21,918
2023-09-29	12.595	12.648	12.351	12.615	11.170	62,599
2023-09-28	12.380	12.633	12.175	12.445	11.020	53,704
2023-09-27	12.510	12.510	12.251	12.405	10.984	69,885
2023-09-26	12.350	12.643	12.350	12.505	11.073	502,024
2023-09-25	12.350	12.680	12.350	12.660	11.210	20,130
2023-09-22	12.220	12.750	12.220	12.555	11.117	105,556
2023-09-21	12.280	12.335	12.171	12.255	10.852	177,094
2023-09-20	12.660	12.660	12.462	12.565	11.126	19,155
2023-09-19	12.340	12.638	12.311	12.425	11.002	27,256
2023-09-18	12.489	12.520	12.251	12.425	11.002	24,006
2023-09-15	12.410	12.779	12.410	12.705	11.250	22,004
2023-09-14	12.710	12.710	12.431	12.485	11.055	29,477
2023-09-13	12.520	12.895	12.510	12.825	11.356	158,008
2023-09-12	12.220	12.540	12.220	12.335	10.922	43,422
2023-09-11	12.330	12.400	12.170	12.215	10.816	118,922
2023-09-08	11.970	12.359	11.970	12.155	10.763	61,077
2023-09-07	11.942	12.039	11.919	11.935	10.568	8,139
2023-09-06	12.010	12.089	11.831	11.935	10.568	30,114
2023-09-05	12.108	12.140	12.040	12.100	10.714	6,581
2023-09-01	12.130	12.259	12.065	12.105	10.719	13,861
2023-08-31	12.150	12.241	12.092	12.165	10.772	192,754
2023-08-30	12.060	12.149	12.025	12.075	10.692	36,971

← NewerPage 13 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.