Ford Motor Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|
| 2026-05-01 | 12.060 | 12.070 | 11.780 | 11.880 | 11.606 | 52,880,500 |
| 2026-04-30 | 11.550 | 12.090 | 11.470 | 12.080 | 11.802 | 80,557,900 |
| 2026-04-29 | 12.370 | 12.380 | 12.140 | 12.240 | 11.958 | 48,672,800 |
| 2026-04-28 | 12.520 | 12.520 | 12.240 | 12.400 | 12.114 | 44,278,000 |
| 2026-04-27 | 12.380 | 12.650 | 12.380 | 12.490 | 12.202 | 35,098,200 |
| 2026-04-24 | 12.450 | 12.460 | 12.290 | 12.380 | 12.095 | 35,043,500 |
| 2026-04-23 | 12.610 | 12.700 | 12.370 | 12.480 | 12.193 | 30,844,500 |
← NewerPage 3 of 3 · 127 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.
