Ford Motor Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|
| 2026-07-29 | 15.570 | 16.290 | 15.160 | 15.280 | 15.116 | 98,361,100 |
| 2026-07-28 | 14.760 | 15.020 | 14.660 | 14.960 | 14.800 | 75,709,000 |
| 2026-07-27 | 14.810 | 14.870 | 14.340 | 14.680 | 14.523 | 58,748,400 |
| 2026-07-24 | 14.170 | 14.550 | 14.140 | 14.370 | 14.216 | 76,549,600 |
| 2026-07-23 | 14.210 | 14.280 | 14.020 | 14.150 | 13.998 | 65,393,700 |
← NewerPage 2 of 2 · 65 trading days
Stock splits
| Date | Split (new : old) |
|---|
| 2000-08-03 | 1.74818e+06:1e+06 |
| 2000-06-29 | 10000:9607 |
| 1998-04-08 | 10000:6641 |
| 1994-07-06 | 2:1 |
Dividends
| Ex-date | Amount |
|---|
| 2026-08-11 | 0.1500 USD |
| 2026-05-12 | 0.1500 USD |
| 2026-02-13 | 0.1500 USD |
| 2025-11-07 | 0.1500 USD |
| 2025-08-11 | 0.1500 USD |
| 2025-05-12 | 0.1500 USD |
| 2025-02-18 | 0.3000 USD |
| 2024-11-07 | 0.1500 USD |
| 2024-08-07 | 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 | 0.8000 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.
