Ford Motor Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-29	11.980	12.049	11.900	12.015	10.639	10,604
2023-08-25	11.830	11.898	11.585	11.805	10.453	17,703
2023-08-24	11.900	11.921	11.762	11.785	10.435	15,929
2023-08-23	11.810	11.940	11.800	11.915	10.551	10,538
2023-08-22	12.020	12.030	11.859	11.915	10.551	9,448
2023-08-21	12.040	12.060	11.879	11.945	10.577	11,033
2023-08-18	11.815	11.989	11.720	11.925	10.559	36,062
2023-08-17	11.880	11.967	11.830	11.885	10.524	8,638
2023-08-16	11.900	11.989	11.875	11.965	10.595	23,575
2023-08-15	12.060	12.120	11.956	12.045	10.666	22,394
2023-08-14	12.030	12.199	12.030	12.145	10.754	33,734
2023-08-11	12.220	12.220	12.005	12.075	10.692	17,173
2023-08-10	12.760	12.760	12.100	12.415	10.993	47,556
2023-08-09	12.740	12.830	12.680	12.705	11.250	12,148
2023-08-08	12.752	12.871	12.701	12.805	11.339	14,842
2023-08-07	12.938	12.939	12.780	12.855	11.383	47,156
2023-08-04	13.060	13.061	12.930	13.005	11.516	26,721
2023-08-03	12.995	13.110	12.870	13.005	11.516	24,043
2023-08-02	13.190	13.190	13.020	13.085	11.587	26,016
2023-08-01	13.240	13.435	13.112	13.285	11.764	72,687
2023-07-31	13.210	13.230	12.915	13.175	11.666	50,447
2023-07-28	13.510	13.600	13.025	13.155	11.649	119,116
2023-07-27	13.540	13.979	13.540	13.865	12.277	33,606
2023-07-26	13.541	13.719	13.522	13.540	11.989	19,923
2023-07-25	13.890	13.890	13.580	13.725	12.153	756,477
2023-07-24	13.890	14.020	13.872	13.985	12.383	10,195
2023-07-21	14.138	14.235	13.755	14.235	12.472	23,594
2023-07-20	14.020	14.235	13.900	14.235	12.472	60,547
2023-07-19	14.140	14.260	14.100	14.235	12.472	28,108
2023-07-18	13.952	14.235	13.935	14.235	12.472	20,981
2023-07-17	14.592	14.621	14.155	14.235	12.472	126,480
2023-07-14	15.230	15.259	14.998	15.035	13.173	17,564
2023-07-13	15.250	15.269	15.102	15.115	13.243	232,038
2023-07-12	15.390	15.415	15.220	15.275	13.383	22,108
2023-07-11	15.070	15.250	15.002	15.125	13.252	4,233,777
2023-07-10	14.951	15.019	14.852	14.945	13.094	13,248
2023-07-07	14.995	15.239	14.949	15.125	13.252	35,655
2023-07-06	15.180	15.245	14.882	14.935	13.085	27,844
2023-07-05	15.230	15.412	15.125	15.345	13.445	14,791
2023-07-03	15.185	15.400	15.155	15.155	13.278	35,087
2023-06-30	15.030	15.230	14.975	15.155	13.278	27,311
2023-06-29	14.840	15.120	14.800	14.845	13.006	21,413
2023-06-28	14.390	14.610	14.380	14.495	12.700	140,349
2023-06-27	14.200	14.445	14.065	14.225	12.463	27,220
2023-06-26	14.030	14.130	13.983	14.015	12.279	13,761
2023-06-23	14.180	14.180	13.930	13.985	12.253	5,405
2023-06-22	14.250	14.299	13.900	14.215	12.455	737,926
2023-06-21	14.250	14.250	13.940	14.055	12.314	11,698
2023-06-20	14.300	14.410	13.990	14.055	12.314	37,988
2023-06-19	14.500	14.500	14.395	14.395	12.612	726
2023-06-16	14.499	14.598	14.330	14.395	12.612	17,226
2023-06-15	14.130	14.439	14.130	14.375	12.595	24,178
2023-06-14	14.030	14.448	13.995	14.415	12.630	250,360
2023-06-13	13.580	14.160	13.580	14.025	12.288	83,212
2023-06-12	13.800	13.870	13.485	13.485	11.815	28,058
2023-06-09	13.865	14.020	13.485	13.485	11.815	46,202
2023-06-08	13.539	13.700	13.470	13.485	11.815	35,870
2023-06-07	12.995	13.477	12.989	13.415	11.754	110,089
2023-06-06	12.519	12.917	12.510	12.825	11.237	66,477
2023-06-05	12.440	12.700	12.440	12.635	11.070	57,325

← NewerPage 14 of 21 · 1,239 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.