Ford Motor Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-28	9.982	10.010	9.890	9.926	8.841	4,039
2024-08-27	9.980	9.993	9.851	9.894	8.813	231,668
2024-08-26	10.098	10.174	9.945	9.945	8.858	19,400
2024-08-23	9.812	10.028	9.812	10.028	8.932	13,933
2024-08-22	9.770	9.898	9.761	9.876	8.796	1,469
2024-08-21	9.602	9.768	9.594	9.702	8.642	6,534
2024-08-20	9.732	9.747	9.576	9.630	8.577	15,873
2024-08-19	9.500	9.624	9.498	9.615	8.564	3,412
2024-08-16	9.577	9.585	9.447	9.454	8.421	3,247
2024-08-15	9.366	9.560	9.276	9.530	8.488	6,490
2024-08-14	9.311	9.311	9.135	9.196	8.191	5,092
2024-08-13	9.126	9.126	8.933	9.101	8.106	9,848
2024-08-12	9.438	9.438	9.060	9.090	8.096	4,132
2024-08-09	9.241	9.356	9.229	9.262	8.250	4,177
2024-08-08	9.000	9.279	8.920	9.279	8.265	18,185
2024-08-07	9.100	9.105	8.957	9.061	8.071	10,959
2024-08-06	9.232	9.232	8.912	8.912	7.822	14,391
2024-08-05	9.000	9.020	8.621	8.960	7.865	16,049
2024-08-02	9.929	9.929	9.264	9.367	8.222	9,813
2024-08-01	10.110	10.150	9.982	9.982	8.762	4,973
2024-07-31	10.134	10.222	9.900	10.048	8.819	7,408
2024-07-30	10.216	10.216	10.038	10.038	8.811	1,469
2024-07-29	10.392	10.436	10.000	10.134	8.895	16,585
2024-07-26	10.402	10.466	10.204	10.344	9.079	22,738
2024-07-25	11.162	11.220	10.362	10.478	9.197	12,298
2024-07-24	12.622	12.742	12.578	12.706	11.152	2,162
2024-07-23	12.820	13.350	12.630	12.700	11.147	17,868
2024-07-22	12.844	12.950	12.788	12.876	11.302	4,897
2024-07-19	13.458	13.458	12.942	12.942	11.360	8,407
2024-07-18	13.242	13.542	13.232	13.496	11.846	985
2024-07-17	13.160	13.300	13.026	13.232	11.614	77,648
2024-07-16	13.100	13.140	13.002	13.120	11.516	1,022
2024-07-15	12.838	13.218	12.792	13.138	11.532	31,740
2024-07-12	12.228	12.830	12.228	12.802	11.237	3,504
2024-07-11	12.148	12.408	12.144	12.408	10.891	2,159
2024-07-10	11.962	12.072	11.960	12.044	10.571	847
2024-07-09	12.012	12.024	12.006	12.024	10.554	6,145
2024-07-08	11.872	12.100	11.868	12.028	10.557	2,708
2024-07-05	11.880	11.916	11.852	11.852	10.403	3,525
2024-07-04	11.898	11.898	11.784	11.802	10.359	371
2024-07-03	11.932	11.940	11.880	11.902	10.447	792
2024-07-02	11.824	12.022	11.812	11.914	10.457	3,977
2024-07-01	11.700	11.786	11.640	11.786	10.345	9,401
2024-06-28	11.476	11.700	11.422	11.622	10.201	2,050
2024-06-27	11.350	11.504	11.298	11.452	10.052	3,071
2024-06-26	11.318	11.318	11.212	11.212	9.841	2,857
2024-06-25	11.368	11.390	11.274	11.332	9.946	753
2024-06-24	11.038	11.096	11.038	11.062	9.710	11,890
2024-06-21	11.118	11.122	11.030	11.032	9.683	1,427
2024-06-20	10.958	11.006	10.882	10.926	9.590	6,095
2024-06-19	10.984	11.104	10.904	11.000	9.655	2,067
2024-06-18	11.012	11.100	10.984	10.984	9.641	1,345
2024-06-17	10.984	11.002	10.932	11.002	9.657	221
2024-06-14	11.108	11.108	10.846	10.894	9.562	2,672
2024-06-13	11.184	11.184	11.074	11.074	9.720	770
2024-06-12	11.268	11.392	11.200	11.246	9.871	3,435
2024-06-11	11.516	11.520	11.418	11.424	10.027	2,462
2024-06-10	11.214	11.578	11.214	11.566	10.152	3,363
2024-06-07	11.096	11.138	11.050	11.128	9.767	4,011
2024-06-06	11.034	11.098	11.016	11.064	9.711	370

← NewerPage 10 of 22 · 1,272 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-11	0.1334 USD
2026-05-12	0.1334 USD
2026-02-13	0.1334 USD
2025-11-07	0.1334 USD
2025-08-11	0.1334 USD
2025-05-12	0.1334 USD
2025-02-18	0.2669 USD
2024-11-07	0.1334 USD
2024-08-07	0.1334 USD
2024-05-07	0.1334 USD
2024-02-15	0.2861 USD
2023-10-31	0.1334 USD
2023-07-24	0.1334 USD
2023-04-25	0.1334 USD
2023-02-10	0.6936 USD
2022-11-14	0.1334 USD
2022-08-10	0.1334 USD
2022-04-25	0.0890 USD
2022-01-28	0.0890 USD
2021-11-18	0.0890 USD
2020-01-29	0.1334 USD
2019-10-21	0.1334 USD
2019-07-22	0.1334 USD
2019-04-23	0.1334 USD
2019-01-30	0.1334 USD

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.