Ford Motor Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-23	12.630	12.730	12.390	12.460	12.460	19,455
2026-04-22	12.870	12.920	12.630	12.630	12.630	11,016
2026-04-21	12.890	13.020	12.680	12.870	12.870	19,984
2026-04-20	12.720	12.920	12.620	12.796	12.796	11,547
2026-04-17	12.470	13.040	12.460	12.860	12.860	36,067
2026-04-16	12.770	12.800	12.440	12.470	12.470	17,945
2026-04-15	12.710	12.750	12.500	12.670	12.670	16,763
2026-04-14	12.250	12.740	12.200	12.620	12.620	127,127
2026-04-13	12.120	12.130	11.930	12.065	12.065	28,224
2026-04-10	12.230	12.410	12.070	12.150	12.150	7,876
2026-04-09	12.170	12.250	11.930	12.210	12.210	9,999
2026-04-08	11.780	12.240	11.750	12.221	12.221	39,726
2026-04-07	11.570	11.640	11.350	11.550	11.550	18,944
2026-04-02	11.600	11.700	11.369	11.570	11.570	14,757
2026-04-01	11.560	11.720	11.510	11.660	11.660	5,977
2026-03-31	11.300	11.570	11.220	11.530	11.530	24,042
2026-03-30	11.300	11.440	11.169	11.200	11.200	21,496
2026-03-27	11.620	11.650	11.330	11.330	11.330	9,686
2026-03-26	11.690	11.710	11.500	11.540	11.540	11,858
2026-03-25	11.890	12.040	11.697	11.720	11.720	18,302
2026-03-24	11.680	11.860	11.680	11.840	11.840	8,989
2026-03-23	11.650	12.000	11.360	11.851	11.851	52,978
2026-03-20	11.670	11.700	11.480	11.480	11.480	15,679
2026-03-19	11.790	11.850	11.480	11.710	11.710	158,860
2026-03-18	11.940	12.050	11.810	11.820	11.820	46,927
2026-03-17	11.720	12.030	11.650	11.861	11.861	22,197
2026-03-16	11.690	11.870	11.650	11.701	11.701	25,163
2026-03-13	12.090	12.150	11.660	11.670	11.670	44,222
2026-03-12	12.050	12.160	11.870	12.080	12.080	13,084
2026-03-11	12.400	12.480	12.040	12.079	12.079	6,630
2026-03-10	12.170	12.510	12.060	12.370	12.370	16,203
2026-03-09	11.910	12.090	11.810	11.900	11.900	18,342
2026-03-06	12.390	12.450	12.030	12.161	12.161	20,894
2026-03-05	12.830	12.980	12.300	12.300	12.300	119,945
2026-03-04	12.710	13.142	12.610	12.910	12.910	27,838
2026-03-03	13.360	13.410	12.760	12.840	12.840	22,869
2026-03-02	14.000	14.090	13.230	13.340	13.340	60,078
2026-02-27	14.420	14.560	14.100	14.110	14.110	23,850
2026-02-26	14.430	14.790	14.150	14.379	14.379	17,256
2026-02-25	14.250	14.490	14.150	14.370	14.370	67,237
2026-02-24	13.720	14.310	13.630	14.260	14.260	41,196
2026-02-23	14.020	14.050	13.580	13.641	13.641	35,434
2026-02-20	13.780	14.019	13.710	13.941	13.941	12,367
2026-02-19	13.860	13.940	13.700	13.760	13.760	7,555
2026-02-18	14.130	14.200	13.880	13.909	13.909	29,340
2026-02-17	14.100	14.170	13.933	14.120	14.120	21,397
2026-02-13	13.880	14.302	13.760	14.140	14.140	52,642
2026-02-12	13.840	14.350	13.750	13.960	13.960	28,820
2026-02-11	13.650	13.920	13.530	13.600	13.600	67,661
2026-02-10	13.570	13.730	13.570	13.670	13.670	19,220
2026-02-09	13.770	14.000	13.532	13.650	13.650	24,759
2026-02-06	13.740	13.879	13.660	13.760	13.760	16,493
2026-02-05	13.840	13.860	13.530	13.768	13.768	17,057
2026-02-04	13.760	14.000	13.610	13.770	13.770	24,512
2026-02-03	13.770	14.030	13.615	13.625	13.625	53,896
2026-02-02	13.930	13.940	13.720	13.850	13.850	27,068
2026-01-30	13.960	14.040	13.820	13.880	13.880	9,133
2026-01-29	13.600	14.070	13.600	14.040	14.040	373,463
2026-01-28	13.920	13.950	13.775	13.790	13.790	32,903
2026-01-27	13.500	13.868	13.400	13.848	13.848	19,827

← NewerPage 3 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.