Ford Motor Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	13.830	13.980	13.215	13.215	13.065	50,589
2025-10-24	12.640	13.950	12.550	13.930	13.772	217,510
2025-10-23	12.450	12.500	12.281	12.370	12.230	17,075
2025-10-22	12.540	12.610	12.291	12.362	12.222	35,346
2025-10-21	12.020	12.610	11.980	12.582	12.440	51,165
2025-10-20	11.940	12.070	11.910	12.051	11.915	25,565
2025-10-17	11.680	12.005	11.590	11.870	11.736	41,394
2025-10-16	11.770	11.800	11.655	11.685	11.553	24,288
2025-10-15	11.710	11.770	11.650	11.722	11.589	15,807
2025-10-14	11.560	11.759	11.340	11.725	11.592	30,572
2025-10-13	11.490	11.609	11.470	11.495	11.365	7,759
2025-10-10	11.530	11.589	11.350	11.477	11.347	34,502
2025-10-09	11.750	11.780	11.500	11.522	11.391	64,279
2025-10-08	11.940	12.010	11.790	11.807	11.673	43,904
2025-10-07	12.550	12.600	11.740	11.919	11.784	104,271
2025-10-06	12.750	12.840	12.490	12.750	12.606	62,821
2025-10-03	12.220	12.350	12.201	12.280	12.141	21,151
2025-10-02	12.300	12.430	12.128	12.189	12.051	26,230
2025-10-01	11.950	12.210	11.860	12.198	12.060	60,634
2025-09-30	12.090	12.199	11.910	11.965	11.830	21,623
2025-09-29	12.000	12.160	11.900	12.018	11.882	18,420
2025-09-26	11.620	12.309	11.610	12.019	11.883	165,065
2025-09-25	11.640	11.650	11.381	11.525	11.394	7,969
2025-09-24	11.790	11.812	11.599	11.599	11.467	13,447
2025-09-23	11.690	11.925	11.660	11.747	11.614	26,065
2025-09-22	11.650	11.677	11.590	11.619	11.487	12,114
2025-09-19	11.760	11.760	11.590	11.615	11.483	11,706
2025-09-18	11.690	11.780	11.645	11.720	11.587	6,466
2025-09-17	11.610	11.869	11.600	11.835	11.701	8,424
2025-09-16	11.710	11.745	11.519	11.519	11.389	11,000
2025-09-15	11.750	11.760	11.635	11.679	11.547	17,386
2025-09-12	11.730	11.799	11.660	11.760	11.627	13,571
2025-09-11	11.450	11.780	11.430	11.727	11.594	19,693
2025-09-10	11.500	11.520	11.311	11.342	11.213	59,239
2025-09-09	11.680	11.690	11.460	11.465	11.335	12,864
2025-09-08	12.000	12.000	11.581	11.669	11.537	29,460
2025-09-05	11.680	11.901	11.670	11.701	11.569	23,950
2025-09-04	11.630	11.679	11.600	11.649	11.517	5,889
2025-09-03	11.710	11.730	11.600	11.600	11.469	7,123
2025-09-02	11.800	11.889	11.665	11.689	11.556	24,509
2025-08-29	11.730	11.822	11.700	11.763	11.629	15,357
2025-08-28	11.930	11.990	11.640	11.675	11.543	22,420
2025-08-27	11.850	11.974	11.810	11.957	11.822	25,597
2025-08-26	11.780	11.870	11.770	11.820	11.686	10,882
2025-08-22	11.310	11.770	11.310	11.711	11.579	29,089
2025-08-21	11.480	11.500	11.200	11.350	11.221	9,196
2025-08-20	11.540	11.595	11.479	11.531	11.401	13,025
2025-08-19	11.440	11.720	11.440	11.525	11.394	22,719
2025-08-18	11.470	11.470	11.360	11.449	11.319	5,689
2025-08-15	11.440	11.510	11.420	11.495	11.365	39,211
2025-08-14	11.410	11.420	11.230	11.359	11.230	30,042
2025-08-13	11.260	11.441	11.190	11.429	11.299	12,385
2025-08-12	11.150	11.320	11.140	11.285	11.157	21,867
2025-08-11	11.260	11.565	11.100	11.111	10.985	46,885
2025-08-08	11.310	11.370	11.210	11.331	11.203	19,472
2025-08-07	11.230	11.380	11.110	11.211	10.936	35,698
2025-08-06	11.100	11.257	11.070	11.221	10.946	6,509
2025-08-05	10.960	11.070	10.910	11.050	10.779	11,773
2025-08-04	10.850	11.000	10.830	10.949	10.680	11,284
2025-08-01	11.030	11.040	10.682	10.729	10.465	21,832

← NewerPage 5 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.