Ford Motor Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	14.270	14.690	14.170	14.410	14.410	11,189
2026-07-21	14.010	14.410	14.000	14.350	14.350	11,680
2026-07-20	14.320	14.370	13.996	14.075	14.075	7,895
2026-07-17	14.130	14.490	13.861	14.360	14.360	23,603
2026-07-16	14.200	14.330	14.030	14.090	14.090	7,980
2026-07-15	13.940	14.370	13.900	14.221	14.221	16,968
2026-07-14	13.920	14.010	13.770	13.845	13.845	15,831
2026-07-13	13.990	14.219	13.870	13.880	13.880	20,417
2026-07-10	13.720	14.100	13.600	14.020	14.020	20,499
2026-07-09	13.500	13.730	13.461	13.675	13.675	6,024
2026-07-08	13.600	13.630	13.200	13.480	13.480	14,805
2026-07-07	13.820	14.000	13.600	13.610	13.610	8,771
2026-07-06	13.420	13.880	13.370	13.840	13.840	52,247
2026-07-02	13.670	13.980	13.230	13.310	13.310	32,633
2026-07-01	13.930	13.990	13.540	13.690	13.690	40,373
2026-06-30	14.000	14.180	13.880	13.909	13.909	13,944
2026-06-29	14.120	14.300	13.970	14.190	14.190	14,996
2026-06-26	14.010	14.470	13.910	14.150	14.150	17,145
2026-06-25	13.950	14.360	13.720	14.130	14.130	52,686
2026-06-24	14.000	14.130	13.770	13.780	13.780	326,154
2026-06-23	13.980	14.210	13.690	14.070	14.070	20,652
2026-06-22	14.040	14.550	14.000	14.180	14.180	27,116
2026-06-18	14.110	14.200	13.732	14.030	14.030	21,067
2026-06-17	14.440	14.480	14.082	14.210	14.210	13,320
2026-06-16	14.790	14.841	14.540	14.550	14.550	8,814
2026-06-15	14.990	15.435	14.750	14.880	14.880	119,906
2026-06-12	14.750	14.990	14.620	14.850	14.850	38,859
2026-06-11	14.440	14.610	14.120	14.470	14.470	27,513
2026-06-10	14.890	15.200	14.340	14.380	14.380	123,177
2026-06-09	15.000	15.381	14.490	14.760	14.760	57,826
2026-06-08	14.940	15.170	14.620	15.120	15.120	32,470
2026-06-05	15.360	15.400	14.690	14.730	14.730	44,296
2026-06-04	15.710	16.040	15.271	15.280	15.280	28,226
2026-06-03	16.140	16.190	15.641	15.701	15.701	27,950
2026-06-02	16.640	16.750	15.840	16.291	16.291	73,381
2026-06-01	17.470	17.570	16.641	16.940	16.940	115,326
2026-05-29	16.720	17.765	16.670	17.610	17.610	131,691
2026-05-28	15.900	16.631	15.710	16.470	16.470	44,964
2026-05-27	15.330	16.060	15.310	15.891	15.891	34,803
2026-05-26	15.080	15.540	14.700	15.310	15.310	57,356
2026-05-22	13.650	14.900	13.600	14.800	14.800	45,043
2026-05-21	13.250	13.800	13.103	13.722	13.722	41,460
2026-05-20	13.090	13.310	12.960	13.231	13.231	23,878
2026-05-19	13.060	13.210	12.732	13.190	13.190	31,351
2026-05-18	13.390	14.330	13.072	13.073	13.073	117,895
2026-05-15	14.410	14.580	13.300	13.490	13.490	237,419
2026-05-14	13.600	14.930	13.500	14.460	14.460	290,155
2026-05-13	12.000	13.720	11.930	13.680	13.680	153,226
2026-05-12	11.960	12.020	11.810	11.940	11.940	21,748
2026-05-11	12.320	12.390	12.020	12.090	12.090	77,940
2026-05-08	12.150	12.376	12.080	12.271	12.271	11,717
2026-05-07	12.200	12.280	12.090	12.120	12.120	24,534
2026-05-06	11.740	12.180	11.720	12.161	12.161	27,541
2026-05-05	11.520	11.780	11.480	11.691	11.691	26,026
2026-05-01	12.100	12.120	11.800	11.870	11.870	70,639
2026-04-30	12.180	12.290	11.480	11.920	11.920	41,604
2026-04-29	12.450	12.460	12.150	12.170	12.170	10,916
2026-04-28	12.530	12.700	12.245	12.399	12.399	8,019
2026-04-27	12.420	12.640	12.350	12.450	12.450	9,191
2026-04-24	12.490	12.600	12.300	12.360	12.360	5,668

← NewerPage 2 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.