Ford Motor Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-31	10.690	11.140	10.660	10.959	10.690	58,268
2025-07-30	11.120	11.120	10.950	10.979	10.709	17,275
2025-07-29	11.260	11.280	11.085	11.115	10.842	19,055
2025-07-28	11.490	11.620	11.271	11.299	11.021	14,180
2025-07-25	11.280	11.389	11.241	11.385	11.105	23,925
2025-07-24	11.360	11.419	11.230	11.309	11.031	18,248
2025-07-23	11.210	11.450	11.110	11.369	11.090	134,244
2025-07-22	11.150	11.280	11.095	11.215	10.940	44,466
2025-07-21	11.210	11.449	11.210	11.368	11.089	35,094
2025-07-18	11.160	11.230	11.061	11.129	10.856	14,943
2025-07-17	11.230	11.330	11.121	11.145	10.871	2,960
2025-07-16	11.470	11.480	11.150	11.259	10.982	41,587
2025-07-15	11.850	11.920	11.579	11.581	11.296	11,560
2025-07-14	11.720	11.860	11.671	11.831	11.541	12,395
2025-07-11	11.850	11.850	11.721	11.820	11.530	11,535
2025-07-10	11.860	11.968	11.780	11.889	11.597	36,660
2025-07-09	11.730	11.899	11.730	11.831	11.540	21,970
2025-07-08	11.590	11.850	11.590	11.725	11.437	17,355
2025-07-07	11.800	11.800	11.501	11.551	11.268	41,669
2025-07-03	11.750	11.950	11.750	11.810	11.520	43,503
2025-07-02	11.340	11.697	11.340	11.649	11.363	66,400
2025-07-01	10.820	11.375	10.800	11.271	10.994	65,931
2025-06-30	10.860	10.860	10.691	10.757	10.493	44,496
2025-06-27	10.670	10.908	10.670	10.771	10.506	19,459
2025-06-26	10.510	10.630	10.479	10.619	10.358	4,375
2025-06-25	10.740	10.760	10.425	10.490	10.232	13,905
2025-06-24	10.800	10.860	10.780	10.811	10.546	25,230
2025-06-23	10.550	10.735	10.540	10.711	10.448	16,208
2025-06-20	10.410	10.550	10.410	10.499	10.241	7,469
2025-06-18	10.420	10.520	10.400	10.420	10.164	6,934
2025-06-17	10.570	10.630	10.450	10.450	10.193	16,801
2025-06-16	10.489	10.661	10.489	10.621	10.360	13,575
2025-06-13	10.400	10.505	10.360	10.470	10.213	14,186
2025-06-12	10.570	10.600	10.461	10.519	10.261	12,644
2025-06-11	10.600	10.760	10.590	10.650	10.389	37,983
2025-06-10	10.349	10.649	10.349	10.585	10.325	39,780
2025-06-09	10.270	10.430	10.270	10.367	10.112	54,404
2025-06-06	10.110	10.340	10.110	10.259	10.007	22,575
2025-06-05	10.250	10.261	10.070	10.100	9.852	35,082
2025-06-04	10.220	10.350	10.190	10.211	9.960	27,662
2025-06-03	9.960	10.217	9.895	10.217	9.966	63,418
2025-06-02	10.370	10.370	9.880	9.911	9.667	86,678
2025-05-30	10.200	10.408	10.130	10.380	10.125	32,803
2025-05-29	10.320	10.320	10.121	10.240	9.989	6,213
2025-05-28	10.300	10.330	10.165	10.180	9.930	7,547
2025-05-27	10.450	10.516	10.221	10.320	10.067	46,399
2025-05-23	10.460	10.460	10.300	10.360	10.106	11,027
2025-05-22	10.489	10.489	10.342	10.420	10.164	7,318
2025-05-21	10.700	10.700	10.501	10.640	10.379	43,081
2025-05-20	10.721	10.830	10.721	10.780	10.515	9,535
2025-05-19	10.710	10.780	10.635	10.740	10.476	16,136
2025-05-16	10.750	10.800	10.640	10.720	10.457	13,838
2025-05-15	10.599	10.750	10.551	10.730	10.467	33,420
2025-05-14	10.550	10.681	10.490	10.640	10.379	12,886
2025-05-13	10.520	10.601	10.431	10.560	10.301	29,744
2025-05-12	10.680	10.715	10.489	10.540	10.281	36,193
2025-05-09	10.350	10.481	10.280	10.280	10.028	8,003
2025-05-08	10.370	10.440	10.271	10.280	9.881	16,712
2025-05-07	10.430	10.500	10.155	10.280	9.881	30,002
2025-05-06	9.950	10.615	9.920	10.280	9.881	93,458

← NewerPage 6 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.