Ford Motor Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-05	11.092	11.138	10.892	10.928	9.592	2,993
2024-06-04	11.184	11.200	11.040	11.040	9.690	844
2024-06-03	11.188	11.292	11.128	11.156	9.792	22,764
2024-05-31	10.870	11.024	10.740	11.024	9.676	7,471
2024-05-30	10.660	10.782	10.660	10.782	9.464	1,026
2024-05-29	10.784	10.794	10.660	10.720	9.409	1,609
2024-05-28	11.206	11.206	10.898	10.950	9.611	3,411
2024-05-27	11.288	11.308	11.150	11.308	9.925	1,677
2024-05-24	11.178	11.272	11.118	11.142	9.780	18,059
2024-05-23	11.180	11.218	11.142	11.172	9.806	978
2024-05-22	11.180	11.180	11.102	11.122	9.762	13,046
2024-05-21	11.192	11.192	11.150	11.164	9.799	514
2024-05-20	11.300	11.310	11.274	11.286	9.906	4,346
2024-05-17	11.422	11.422	11.336	11.336	9.950	850
2024-05-16	11.344	11.412	11.312	11.412	10.017	2,522
2024-05-15	11.556	11.616	11.272	11.286	9.906	9,325
2024-05-14	11.448	11.560	11.378	11.560	10.147	2,614
2024-05-13	11.154	11.478	11.126	11.440	10.041	2,637
2024-05-10	11.284	11.294	11.102	11.102	9.745	2,221
2024-05-09	11.290	11.296	11.290	11.290	9.910	617
2024-05-08	11.368	11.370	11.296	11.364	9.975	1,621
2024-05-07	11.556	11.600	11.400	11.400	10.006	6,735
2024-05-06	11.660	11.660	11.552	11.638	10.101	2,695
2024-05-03	11.666	11.818	11.554	11.570	10.042	5,011
2024-05-02	11.522	11.672	11.500	11.652	10.113	4,059
2024-04-30	11.892	11.892	11.492	11.516	9.995	32,042
2024-04-29	11.980	12.034	11.726	11.788	10.231	5,829
2024-04-26	12.160	12.160	11.788	11.998	10.414	7,448
2024-04-25	12.298	12.412	11.872	11.882	10.313	3,283
2024-04-24	12.240	12.240	12.060	12.060	10.468	4,277
2024-04-23	12.070	12.402	12.022	12.050	10.459	11,502
2024-04-22	11.436	11.876	11.380	11.852	10.287	2,733
2024-04-19	11.336	11.382	11.210	11.332	9.836	1,086
2024-04-18	11.340	11.366	11.292	11.366	9.865	14,073
2024-04-17	11.288	11.408	11.288	11.342	9.844	1,229
2024-04-16	11.534	11.534	11.312	11.402	9.896	1,801
2024-04-15	11.982	11.982	11.676	11.724	10.176	3,981
2024-04-12	12.220	12.220	11.930	11.930	10.355	1,772
2024-04-11	12.202	12.212	12.100	12.100	10.502	1,441
2024-04-10	12.466	12.562	12.178	12.178	10.570	6,775
2024-04-09	12.406	12.444	12.332	12.444	10.801	3,245
2024-04-08	12.314	12.472	12.226	12.432	10.790	11,067
2024-04-05	12.208	12.300	12.208	12.234	10.619	4,349
2024-04-04	12.736	12.812	12.660	12.698	11.021	6,934
2024-04-03	12.368	12.620	12.250	12.518	10.865	2,790
2024-04-02	12.310	12.398	12.212	12.348	10.718	11,476
2024-03-28	12.082	12.308	12.030	12.258	10.639	4,059
2024-03-27	11.626	11.896	11.604	11.890	10.320	2,369
2024-03-26	11.924	11.950	11.676	11.676	10.134	3,843
2024-03-25	11.970	12.000	11.768	11.902	10.330	1,090
2024-03-22	11.952	11.952	11.864	11.950	10.372	1,762
2024-03-21	11.808	11.904	11.808	11.822	10.261	1,106
2024-03-20	11.292	11.622	11.292	11.622	10.087	441
2024-03-19	11.190	11.338	11.190	11.338	9.841	161
2024-03-18	11.064	11.148	11.064	11.134	9.664	1,919
2024-03-15	11.156	11.190	11.106	11.132	9.662	8,870
2024-03-14	11.272	11.296	11.170	11.170	9.695	617
2024-03-13	11.052	11.370	11.052	11.370	9.869	2,749
2024-03-12	11.102	11.150	11.098	11.098	9.633	2,001
2024-03-11	11.068	11.198	11.064	11.142	9.671	4,842

← NewerPage 11 of 22 · 1,276 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.