Ford Motor Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-03	12.717	13.132	12.669	12.983	11.239	76,499
2023-03-02	12.325	12.500	12.271	12.375	10.712	8,228
2023-03-01	12.300	12.530	12.190	12.417	10.749	18,675
2023-02-28	12.070	12.175	12.037	12.093	10.468	12,348
2023-02-27	11.999	12.415	11.999	12.145	10.513	23,696
2023-02-24	11.800	11.930	11.760	11.895	10.297	1,953,266
2023-02-23	12.265	12.320	11.905	12.027	10.411	1,952,374
2023-02-22	12.232	12.289	12.164	12.225	10.583	64,421
2023-02-21	12.685	12.735	12.235	12.425	10.756	20,185
2023-02-17	12.873	12.925	12.655	12.783	11.066	25,760
2023-02-16	12.610	13.049	12.610	12.941	11.202	6,540
2023-02-15	12.725	12.890	12.605	12.797	11.078	17,237
2023-02-14	12.925	13.180	12.891	13.043	11.291	13,311
2023-02-13	12.730	12.995	12.711	12.915	11.180	201,178
2023-02-10	12.790	12.852	12.531	12.683	10.979	68,461
2023-02-09	13.705	13.910	13.577	13.577	11.623	26,055
2023-02-08	13.369	13.679	13.339	13.577	11.623	27,301
2023-02-07	13.068	13.577	12.980	13.577	11.623	190,612
2023-02-06	13.198	13.577	12.792	13.577	11.623	75,452
2023-02-03	13.230	13.590	12.800	13.577	11.623	120,964
2023-02-02	14.200	14.595	14.032	14.459	12.378	26,232
2023-02-01	13.535	13.750	13.535	13.643	11.680	39,494
2023-01-31	13.150	13.555	13.150	13.335	11.416	20,873
2023-01-30	12.982	13.120	12.960	13.005	11.133	27,037
2023-01-27	12.959	13.348	12.959	13.005	11.133	17,777
2023-01-26	12.998	13.025	12.725	12.725	10.894	6,783
2023-01-25	12.595	12.775	12.500	12.603	10.789	3,690
2023-01-24	12.628	12.860	12.625	12.825	10.979	5,450
2023-01-23	12.480	12.899	12.432	12.693	10.866	30,052
2023-01-20	12.179	12.335	12.105	12.265	10.500	18,462
2023-01-19	12.270	12.290	12.045	12.079	10.341	11,199
2023-01-18	12.805	12.840	12.502	12.565	10.757	5,432
2023-01-17	12.701	12.850	12.440	12.525	10.723	78,333
2023-01-16	12.691	12.761	12.691	12.761	10.925	3,815
2023-01-13	12.640	12.745	12.470	12.603	10.789	24,667
2023-01-12	13.330	13.495	13.155	13.313	11.397	5,466
2023-01-11	12.925	13.260	12.889	13.085	11.202	21,440
2023-01-10	12.715	12.805	12.500	12.695	10.868	2,893
2023-01-09	12.712	12.920	12.560	12.865	11.014	13,571
2023-01-06	12.160	12.500	12.105	12.335	10.560	4,486
2023-01-05	12.110	12.361	11.901	12.175	10.423	14,487
2023-01-04	11.915	12.061	11.750	11.945	10.226	26,625
2023-01-03	11.779	11.860	11.588	11.745	10.055	8,628
2022-12-30	11.410	11.620	11.410	11.435	9.789	13,374
2022-12-29	11.122	11.520	11.120	11.325	9.695	35,119
2022-12-28	11.200	11.210	10.945	10.995	9.413	13,098
2022-12-23	11.295	11.390	11.225	11.347	9.714	21,997
2022-12-22	11.475	11.475	11.105	11.249	9.630	40,049
2022-12-21	11.658	11.780	11.560	11.703	10.019	12,334
2022-12-20	11.640	11.648	11.170	11.357	9.723	24,410
2022-12-19	12.120	12.120	11.621	11.667	9.988	58,939
2022-12-16	12.770	12.770	12.215	12.355	10.577	38,642
2022-12-15	13.185	13.185	12.975	13.077	11.195	4,428
2022-12-14	13.595	13.780	13.500	13.753	11.774	9,224
2022-12-13	13.860	13.895	13.395	13.515	11.570	14,681
2022-12-12	13.210	13.315	13.130	13.315	11.399	18,284
2022-12-09	13.055	13.340	13.055	13.315	11.399	12,632
2022-12-08	13.100	13.230	13.078	13.165	11.270	298,838
2022-12-07	13.335	13.420	13.145	13.255	11.347	6,421
2022-12-06	13.425	13.518	13.080	13.245	11.339	12,664

← NewerPage 16 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.