Ford Motor Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-26	13.530	13.620	13.349	13.441	13.441	23,546
2026-01-23	13.660	13.660	13.602	13.630	13.630	11,999
2026-01-22	13.770	13.850	13.750	13.810	13.810	30,759
2026-01-21	13.340	14.059	13.280	13.618	13.618	14,954
2026-01-20	13.520	14.110	13.250	13.273	13.273	29,772
2026-01-16	13.820	13.850	13.603	13.660	13.660	28,577
2026-01-15	13.870	14.059	13.800	13.831	13.831	22,001
2026-01-14	14.020	14.110	13.790	13.829	13.829	10,957
2026-01-13	14.050	14.110	13.971	14.011	14.011	29,827
2026-01-12	14.180	14.210	14.001	14.032	14.032	10,085
2026-01-09	14.460	14.500	14.111	14.119	14.119	30,354
2026-01-08	13.710	14.469	13.710	14.442	14.442	162,934
2026-01-07	13.780	13.820	13.598	13.689	13.689	21,960
2026-01-06	13.450	13.834	13.350	13.833	13.833	26,646
2026-01-05	13.350	13.469	13.231	13.461	13.461	25,604
2026-01-02	13.160	13.309	13.062	13.279	13.279	40,463
2025-12-31	13.230	13.280	13.160	13.199	13.199	4,601
2025-12-30	13.270	13.420	13.200	13.249	13.249	6,493
2025-12-29	13.310	13.440	13.200	13.270	13.270	7,307
2025-12-24	13.300	13.340	13.252	13.320	13.320	1,864
2025-12-23	13.450	13.530	13.281	13.328	13.328	6,111
2025-12-22	13.490	13.595	13.421	13.445	13.445	34,097
2025-12-19	13.310	13.450	13.290	13.439	13.439	10,717
2025-12-18	13.330	13.459	13.260	13.307	13.307	12,269
2025-12-17	13.700	13.700	13.330	13.339	13.339	15,600
2025-12-16	13.740	13.979	13.580	13.602	13.602	29,930
2025-12-15	13.730	13.870	13.500	13.642	13.642	35,190
2025-12-12	13.650	13.840	13.510	13.735	13.735	27,413
2025-12-11	13.390	13.680	13.310	13.607	13.607	28,560
2025-12-10	13.073	13.210	13.070	13.150	13.150	14,881
2025-12-09	13.150	13.210	13.091	13.128	13.128	10,170
2025-12-08	13.060	13.150	12.945	13.122	13.122	9,734
2025-12-05	13.180	13.269	13.130	13.156	13.156	18,108
2025-12-04	13.150	13.215	13.080	13.117	13.117	19,753
2025-12-03	13.000	13.140	12.980	13.109	13.109	12,388
2025-12-02	13.150	13.210	12.884	12.979	12.979	22,326
2025-12-01	13.200	13.380	13.170	13.219	13.219	38,909
2025-11-28	13.180	13.320	13.160	13.251	13.251	14,573
2025-11-26	13.200	13.250	13.122	13.222	13.222	10,129
2025-11-25	12.960	13.260	12.920	13.194	13.194	9,782
2025-11-24	12.860	12.960	12.770	12.950	12.950	15,207
2025-11-21	12.420	12.928	12.380	12.885	12.885	27,942
2025-11-20	12.950	13.000	12.395	12.522	12.522	36,491
2025-11-19	13.010	13.150	12.930	12.930	12.930	4,960
2025-11-18	12.850	13.061	12.790	13.031	13.031	13,483
2025-11-17	13.250	13.290	12.921	12.921	12.921	6,442
2025-11-14	13.280	13.305	13.102	13.221	13.221	78,512
2025-11-13	13.470	13.490	13.330	13.362	13.362	20,380
2025-11-12	13.330	13.487	13.300	13.420	13.420	19,014
2025-11-11	13.160	13.430	13.130	13.380	13.380	48,725
2025-11-10	13.220	13.280	13.018	13.160	13.160	22,329
2025-11-07	13.040	13.208	12.920	13.158	13.158	15,566
2025-11-06	13.140	13.190	12.981	13.120	13.120	11,568
2025-11-05	12.800	13.293	12.800	13.241	13.091	25,160
2025-11-04	12.990	13.020	12.760	12.820	12.675	23,760
2025-11-03	13.140	13.180	12.909	13.001	12.854	27,403
2025-10-31	13.100	13.116	12.990	13.100	12.952	15,051
2025-10-30	13.260	13.280	13.091	13.150	13.001	6,501
2025-10-29	13.110	13.390	13.070	13.280	13.130	35,223
2025-10-28	13.240	13.270	13.050	13.130	12.981	16,215

← NewerPage 4 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.