Ford Motor Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-05	10.130	10.300	10.080	10.240	9.683	27,753
2025-02-04	10.000	10.150	9.900	10.130	9.579	86,424
2025-02-03	9.890	10.009	9.580	9.980	9.437	188,930
2025-01-31	10.180	10.341	10.040	10.240	9.683	44,751
2025-01-30	10.240	10.389	10.200	10.280	9.721	18,059
2025-01-29	10.110	10.280	10.040	10.220	9.664	69,765
2025-01-28	10.320	10.330	9.925	10.020	9.475	38,804
2025-01-27	10.020	10.360	10.020	10.140	9.588	37,973
2025-01-24	10.150	10.310	10.100	10.140	9.588	34,473
2025-01-23	10.070	10.170	9.975	10.080	9.532	49,121
2025-01-22	10.410	10.430	10.020	10.060	9.513	84,128
2025-01-21	10.200	10.429	10.200	10.400	9.834	309,764
2025-01-20	10.330	10.330	10.330	10.330	9.768	166
2025-01-17	10.020	10.171	10.020	10.170	9.617	35,896
2025-01-16	9.930	10.055	9.895	9.995	9.451	13,849
2025-01-15	9.808	10.060	9.808	9.970	9.428	37,409
2025-01-14	9.790	9.819	9.689	9.715	9.187	30,796
2025-01-13	9.770	9.870	9.577	9.615	9.092	13,614
2025-01-10	9.710	9.820	9.600	9.665	9.139	24,116
2025-01-09	9.800	9.800	9.800	9.800	9.267	125
2025-01-08	9.800	9.810	9.585	9.665	9.139	34,493
2025-01-07	9.975	9.985	9.800	9.900	9.361	11,521
2025-01-06	10.140	10.180	9.975	10.090	9.541	26,658
2025-01-03	9.860	9.870	9.530	9.795	9.262	481,810
2025-01-02	9.970	9.970	9.680	9.860	9.324	28,058
2024-12-31	9.940	9.999	9.841	9.935	9.395	132,737
2024-12-30	9.950	9.950	9.829	9.920	9.380	11,068
2024-12-27	10.070	10.190	9.980	10.070	9.522	13,261
2024-12-24	9.910	10.050	9.900	9.910	9.371	21,612
2024-12-23	9.930	9.930	9.760	9.815	9.281	112,790
2024-12-20	9.720	9.955	9.690	9.915	9.376	32,128
2024-12-19	9.750	9.939	9.705	9.740	9.210	30,820
2024-12-18	9.950	10.090	9.920	10.040	9.494	47,396
2024-12-17	10.080	10.080	9.890	10.000	9.456	1,036,244
2024-12-16	10.240	10.330	9.890	10.100	9.551	132,721
2024-12-13	10.400	10.430	10.320	10.380	9.815	17,432
2024-12-12	10.450	10.500	10.350	10.410	9.844	23,872
2024-12-11	10.600	10.600	10.280	10.340	9.778	111,325
2024-12-10	10.600	10.730	10.560	10.680	10.099	620,687
2024-12-09	10.530	10.800	10.480	10.660	10.080	49,801
2024-12-06	10.489	10.600	10.440	10.520	9.948	25,231
2024-12-05	10.640	10.750	10.390	10.480	9.910	74,402
2024-12-04	10.840	10.858	10.600	10.680	10.099	101,427
2024-12-03	11.020	11.020	10.830	10.860	10.269	480,728
2024-12-02	11.215	11.240	11.000	11.040	10.439	71,052
2024-11-29	11.160	11.270	11.130	11.220	10.610	30,159
2024-11-28	11.140	11.140	11.140	11.140	10.534	14
2024-11-27	11.150	11.250	11.070	11.170	10.562	20,491
2024-11-26	11.350	11.350	11.040	11.170	10.562	19,376
2024-11-25	11.250	11.515	11.250	11.460	10.837	33,249
2024-11-22	10.800	11.378	10.750	11.200	10.591	79,641
2024-11-21	10.750	10.840	10.619	10.780	10.194	30,675
2024-11-20	11.040	11.040	10.610	10.740	10.156	130,967
2024-11-19	11.040	11.310	11.020	11.160	10.553	61,929
2024-11-18	11.039	11.265	11.039	11.220	10.610	29,889
2024-11-15	11.050	11.145	10.990	11.060	10.458	77,887
2024-11-14	11.100	11.230	11.050	11.200	10.591	121,472
2024-11-13	11.060	11.160	11.025	11.140	10.534	22,502
2024-11-12	11.178	11.294	10.950	11.020	10.421	30,578
2024-11-11	10.980	11.319	10.980	11.200	10.591	51,719

← NewerPage 8 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.