Ford Motor Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-02	12.270	12.500	12.180	12.470	10.926	104,119
2023-06-01	12.039	12.130	11.859	12.085	10.588	27,075
2023-05-31	12.520	12.520	11.995	12.040	10.549	84,273
2023-05-30	12.550	12.760	12.531	12.595	11.035	85,159
2023-05-26	11.550	12.285	11.550	12.075	10.580	87,903
2023-05-25	11.348	11.520	11.330	11.430	10.014	41,535
2023-05-24	11.649	11.650	11.265	11.335	9.931	99,236
2023-05-23	11.580	11.900	11.570	11.885	10.413	33,555
2023-05-22	11.730	11.730	11.375	11.505	10.080	46,933
2023-05-19	11.650	11.758	11.570	11.615	10.177	20,345
2023-05-18	11.519	11.658	11.470	11.625	10.185	25,339
2023-05-17	11.353	11.617	11.334	11.475	10.054	23,779
2023-05-16	11.520	11.565	11.340	11.465	10.045	14,673
2023-05-15	11.700	11.720	11.590	11.705	10.255	18,174
2023-05-12	11.930	11.930	11.700	11.745	10.290	203,422
2023-05-11	11.830	11.870	11.775	11.835	10.369	267,520
2023-05-10	12.020	12.020	11.750	11.925	10.448	4,231,806
2023-05-09	12.050	12.050	11.798	11.805	10.343	551,387
2023-05-05	11.835	12.001	11.745	11.905	10.431	17,270
2023-05-04	11.778	11.800	11.480	11.575	10.141	19,609
2023-05-03	11.779	12.075	11.779	11.885	10.413	44,842
2023-05-02	12.030	12.039	11.715	11.715	10.264	26,046
2023-04-28	11.570	11.936	11.570	11.855	10.387	53,104
2023-04-27	11.645	11.670	11.454	11.525	10.098	13,732
2023-04-26	11.805	11.841	11.612	11.695	10.247	32,714
2023-04-25	11.892	11.908	11.745	11.835	10.369	20,836
2023-04-24	11.900	12.515	11.900	12.515	10.834	20,341
2023-04-21	11.870	12.515	11.691	12.515	10.834	389,762
2023-04-20	11.761	12.515	11.576	12.515	10.834	87,841
2023-04-19	12.482	12.520	12.185	12.515	10.834	34,538
2023-04-18	12.700	12.748	12.515	12.515	10.834	9,922
2023-04-17	12.490	12.612	12.481	12.515	10.834	22,708
2023-04-14	12.479	12.645	12.439	12.455	10.782	9,664
2023-04-13	12.630	12.630	12.225	12.475	10.799	18,433
2023-04-12	13.070	13.070	12.700	12.765	11.050	6,193
2023-04-11	12.840	13.025	12.811	12.945	11.206	15,827
2023-04-06	12.385	12.471	12.332	12.365	10.704	19,253
2023-04-05	12.575	12.589	12.220	12.345	10.686	10,308
2023-04-04	12.750	12.841	12.518	12.595	10.903	118,448
2023-04-03	12.500	12.728	12.500	12.585	10.894	63,635
2023-03-31	12.435	12.538	12.415	12.475	10.799	30,055
2023-03-30	12.315	12.369	12.205	12.265	10.617	20,012
2023-03-29	11.810	11.957	11.739	11.917	10.316	27,927
2023-03-28	11.515	11.639	11.492	11.553	10.001	18,995
2023-03-27	11.669	11.700	11.441	11.515	9.968	19,746
2023-03-24	11.300	11.468	11.190	11.433	9.897	55,861
2023-03-23	11.650	11.780	11.325	11.645	10.081	1,063,262
2023-03-22	11.760	11.925	11.671	11.775	10.193	34,033
2023-03-21	11.450	11.779	11.410	11.745	10.167	58,642
2023-03-20	11.275	11.477	11.165	11.195	9.691	32,265
2023-03-17	11.690	11.700	11.150	11.235	9.726	210,037
2023-03-16	11.640	11.880	11.435	11.755	10.176	62,967
2023-03-15	11.700	11.700	11.335	11.475	9.933	2,026,437
2023-03-14	12.254	12.295	11.859	12.063	10.442	49,529
2023-03-13	11.872	12.285	11.340	11.995	10.383	1,982,773
2023-03-10	12.980	12.980	12.015	12.445	10.773	1,976,427
2023-03-09	12.980	13.059	12.553	12.845	11.119	2,046,326
2023-03-08	12.920	12.920	12.771	12.857	11.130	1,958,347
2023-03-07	12.925	12.976	12.789	12.855	11.128	6,877
2023-03-06	13.070	13.179	12.955	13.057	11.303	44,728

← NewerPage 15 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.