Ford Motor Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-08	10.960	10.960	10.885	10.940	10.345	510,735
2024-11-07	10.928	11.110	10.842	11.030	10.430	38,446
2024-11-06	11.020	11.189	10.440	10.440	9.730	129,087
2024-11-05	10.380	10.580	10.300	10.440	9.730	21,967
2024-11-04	10.230	10.561	10.200	10.440	9.730	157,988
2024-11-01	10.320	10.440	10.231	10.440	9.730	97,611
2024-10-31	10.440	10.475	10.261	10.440	9.730	594,590
2024-10-30	10.460	10.520	10.350	10.440	9.730	186,960
2024-10-29	10.790	10.860	10.180	10.360	9.656	488,429
2024-10-28	11.110	11.350	11.110	11.300	10.532	189,208
2024-10-25	11.230	11.315	11.015	11.120	10.364	26,618
2024-10-24	11.060	11.300	11.060	11.210	10.448	23,593
2024-10-23	11.080	11.240	11.000	11.000	10.252	174,881
2024-10-22	11.000	11.109	10.930	11.000	10.252	12,797
2024-10-21	11.120	11.150	10.950	10.980	10.234	44,709
2024-10-18	11.118	11.170	11.060	11.120	10.364	35,858
2024-10-17	11.040	11.130	10.945	11.040	10.289	18,971
2024-10-16	10.900	11.180	10.840	11.000	10.252	788,383
2024-10-15	10.800	11.015	10.800	10.980	10.234	14,979
2024-10-14	10.670	10.890	10.670	10.860	10.122	22,398
2024-10-11	10.680	10.800	10.650	10.760	10.028	34,877
2024-10-10	10.600	10.700	10.549	10.680	9.954	52,108
2024-10-09	10.500	10.670	10.440	10.580	9.861	35,351
2024-10-08	10.520	10.570	10.396	10.460	9.749	17,428
2024-10-07	10.520	10.610	10.480	10.520	9.805	18,496
2024-10-04	10.450	10.620	10.449	10.500	9.786	127,445
2024-10-03	10.410	10.445	10.340	10.400	9.693	35,924
2024-10-02	10.671	10.730	10.440	10.480	9.768	37,993
2024-10-01	10.740	10.850	10.580	10.720	9.991	134,787
2024-09-30	10.680	10.700	10.360	10.520	9.805	84,070
2024-09-27	10.767	10.989	10.760	10.980	10.234	76,238
2024-09-26	10.529	10.720	10.529	10.660	9.935	56,733
2024-09-25	10.860	10.860	10.320	10.400	9.693	103,814
2024-09-24	10.925	11.000	10.810	10.880	10.140	33,202
2024-09-23	10.900	10.900	10.715	10.760	10.028	800,125
2024-09-20	10.815	10.920	10.695	10.720	9.991	1,545,300
2024-09-19	11.080	11.300	10.990	11.120	10.364	31,681
2024-09-18	10.940	11.200	10.920	11.000	10.252	28,644
2024-09-17	10.790	11.120	10.790	11.000	10.252	88,149
2024-09-16	10.690	10.900	10.690	10.780	10.047	20,306
2024-09-13	10.690	10.790	10.638	10.680	9.954	36,347
2024-09-12	10.460	10.650	10.318	10.510	9.795	93,759
2024-09-11	10.310	10.350	10.135	10.200	9.507	38,076
2024-09-10	10.500	10.500	10.180	10.320	9.618	79,649
2024-09-09	10.560	10.760	10.540	10.620	9.898	27,158
2024-09-06	10.810	10.870	10.550	10.580	9.861	57,486
2024-09-05	11.088	11.120	10.730	10.840	10.103	71,044
2024-09-04	11.030	11.155	10.900	11.120	10.364	79,737
2024-09-03	11.100	11.180	10.940	11.040	10.289	91,639
2024-09-02	11.000	11.000	11.000	11.000	10.252	30
2024-08-30	11.215	11.215	11.061	11.120	10.364	45,247
2024-08-29	11.080	11.190	10.990	11.080	10.327	55,013
2024-08-28	11.060	11.180	10.980	11.020	10.271	29,665
2024-08-27	11.070	11.220	10.995	11.060	10.308	46,395
2024-08-23	11.020	11.240	10.950	11.220	10.457	97,236
2024-08-22	10.850	11.000	10.850	10.940	10.196	99,517
2024-08-21	10.820	10.970	10.760	10.800	10.066	51,844
2024-08-20	10.720	10.770	10.620	10.720	9.991	506,524
2024-08-19	10.500	10.720	10.500	10.620	9.898	54,695
2024-08-16	10.470	10.470	10.350	10.420	9.712	257,558

← NewerPage 9 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.