Ford Motor Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-02	10.310	10.380	10.220	10.280	9.881	16,497
2025-05-01	10.060	10.315	10.050	10.290	9.891	10,695
2025-04-30	10.070	10.130	9.870	9.940	9.554	17,701
2025-04-29	10.120	10.139	9.940	10.060	9.670	15,226
2025-04-28	10.040	10.170	9.991	10.000	9.612	19,605
2025-04-25	10.030	10.099	9.970	10.080	9.689	7,716
2025-04-24	9.700	10.060	9.700	10.000	9.612	17,833
2025-04-23	9.750	10.000	9.635	9.635	9.261	29,800
2025-04-22	9.540	9.710	9.470	9.635	9.261	516,232
2025-04-17	9.420	9.690	9.390	9.585	9.213	8,857
2025-04-16	9.420	9.610	9.410	9.605	9.232	20,388
2025-04-15	9.700	9.720	9.400	9.435	9.069	54,936
2025-04-14	9.400	9.745	9.200	9.265	8.906	53,888
2025-04-11	9.119	9.305	9.048	9.075	8.723	59,465
2025-04-10	9.410	9.410	8.900	9.140	8.786	47,604
2025-04-09	8.740	9.429	8.370	8.655	8.319	107,888
2025-04-08	9.360	9.550	8.805	9.055	8.704	44,199
2025-04-07	9.410	9.627	9.000	9.105	8.752	86,483
2025-04-04	9.570	9.662	9.100	9.495	9.127	81,902
2025-04-03	10.090	10.179	9.645	9.750	9.372	102,738
2025-04-02	9.890	10.270	9.800	10.150	9.756	26,267
2025-04-01	10.020	10.160	9.841	9.935	9.550	30,453
2025-03-31	9.640	10.019	9.540	9.955	9.569	87,779
2025-03-28	9.850	9.890	9.620	9.700	9.324	40,045
2025-03-27	9.921	10.500	9.820	10.090	9.699	170,019
2025-03-26	10.310	10.350	10.091	10.220	9.824	19,907
2025-03-25	10.300	10.330	10.190	10.240	9.843	19,769
2025-03-24	10.110	10.229	10.020	10.150	9.756	295,245
2025-03-21	10.000	10.039	9.830	9.960	9.574	17,147
2025-03-20	10.250	10.250	9.990	10.030	9.641	12,010
2025-03-19	9.960	10.250	9.950	10.050	9.660	16,307
2025-03-18	9.910	10.030	9.898	9.955	9.569	5,695
2025-03-17	9.730	9.980	9.730	9.890	9.506	14,242
2025-03-14	9.630	9.780	9.630	9.685	9.309	10,681
2025-03-13	9.550	9.940	9.500	9.625	9.252	49,359
2025-03-12	9.680	9.710	9.470	9.585	9.213	32,624
2025-03-11	10.010	10.040	9.495	9.555	9.184	154,413
2025-03-10	9.770	10.139	9.730	9.950	9.564	27,088
2025-03-07	9.570	9.939	9.510	9.795	9.415	40,292
2025-03-06	9.680	9.690	9.385	9.385	9.021	30,547
2025-03-05	9.500	9.611	9.219	9.385	9.021	56,347
2025-03-04	9.400	9.410	9.064	9.105	8.752	65,014
2025-03-03	9.550	9.810	9.520	9.665	9.290	349,199
2025-02-28	9.300	9.689	9.300	9.665	9.290	71,649
2025-02-27	9.500	9.530	9.399	9.480	9.112	32,909
2025-02-26	9.450	9.620	9.440	9.595	9.223	117,465
2025-02-25	9.370	9.485	9.311	9.415	9.050	59,249
2025-02-24	9.280	9.385	9.215	9.355	8.992	53,650
2025-02-21	9.390	9.410	9.261	9.375	9.011	43,454
2025-02-20	9.320	9.369	9.270	9.320	8.959	34,973
2025-02-19	9.300	9.340	9.210	9.325	8.963	38,348
2025-02-18	9.310	9.350	9.230	9.305	8.944	72,255
2025-02-17	9.235	9.235	9.235	9.235	8.877	123
2025-02-14	9.390	9.510	9.235	9.235	8.733	508,362
2025-02-13	9.240	9.410	9.220	9.235	8.733	72,545
2025-02-12	9.220	9.289	9.110	9.235	8.733	47,757
2025-02-11	9.240	9.240	9.175	9.235	8.733	183,376
2025-02-10	9.240	9.310	9.130	9.235	8.733	177,027
2025-02-07	9.300	9.380	9.180	9.210	8.709	61,726
2025-02-06	9.580	9.650	9.290	9.420	8.908	467,622

← NewerPage 7 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.