Ford Motor Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-08	11.336	11.378	11.166	11.166	9.692	2,513
2024-03-07	11.370	11.384	11.246	11.246	9.761	3,352
2024-03-06	11.584	11.638	11.400	11.400	9.895	386
2024-03-05	11.716	11.750	11.602	11.602	10.070	2,184
2024-03-04	11.558	11.940	11.446	11.940	10.363	2,891
2024-03-01	11.554	11.574	11.440	11.514	9.994	2,872
2024-02-29	11.296	11.532	11.296	11.472	9.957	1,706
2024-02-28	11.074	11.344	11.000	11.324	9.829	4,260
2024-02-27	11.004	11.102	11.002	11.102	9.636	2,284
2024-02-26	11.206	11.226	11.160	11.160	9.686	2,090
2024-02-23	11.212	11.280	11.186	11.278	9.789	744
2024-02-22	11.266	11.280	11.200	11.280	9.791	1,629
2024-02-21	11.344	11.350	11.220	11.220	9.738	2,307
2024-02-20	11.394	11.398	11.202	11.276	9.787	11,865
2024-02-19	11.298	11.552	11.298	11.552	10.027	976
2024-02-16	11.656	11.656	11.534	11.540	10.016	4,257
2024-02-15	11.590	11.590	11.484	11.484	9.968	13,943
2024-02-14	11.948	11.948	11.726	11.740	9.941	562
2024-02-13	12.064	12.080	11.752	11.752	9.952	19,829
2024-02-12	11.590	12.068	11.590	12.032	10.189	6,382
2024-02-09	11.778	11.946	11.726	11.732	9.935	7,772
2024-02-08	11.878	11.976	11.766	11.766	9.964	15,878
2024-02-07	11.824	12.000	11.368	11.596	9.820	34,367
2024-02-06	10.836	11.076	10.798	11.076	9.379	2,384
2024-02-05	11.228	11.270	11.038	11.038	9.347	5,387
2024-02-02	11.142	11.208	11.086	11.144	9.437	5,970
2024-02-01	10.990	10.990	10.718	10.718	9.076	2,130
2024-01-31	10.902	11.004	10.890	10.968	9.288	4,984
2024-01-30	10.592	10.980	10.592	10.844	9.183	19,904
2024-01-29	10.490	10.640	10.404	10.640	9.010	9,497
2024-01-26	10.538	10.564	10.526	10.538	8.924	2,524
2024-01-25	10.070	10.088	10.014	10.088	8.543	545
2024-01-24	10.420	10.542	10.288	10.288	8.712	3,361
2024-01-23	10.334	10.530	10.332	10.480	8.875	1,746
2024-01-22	10.170	10.470	10.170	10.330	8.747	14,922
2024-01-19	10.138	10.152	9.972	10.146	8.592	8,916
2024-01-18	10.320	10.440	10.190	10.190	8.629	967
2024-01-17	10.330	10.408	10.256	10.334	8.751	20,201
2024-01-16	10.490	10.556	10.312	10.542	8.927	8,105
2024-01-15	10.528	10.528	10.350	10.350	8.764	4,320
2024-01-12	10.670	10.670	10.418	10.506	8.897	7,189
2024-01-11	10.804	10.832	10.610	10.610	8.985	7,211
2024-01-10	10.870	10.870	10.754	10.754	9.107	2,506
2024-01-09	10.890	10.942	10.866	10.878	9.212	2,101
2024-01-08	10.710	10.912	10.710	10.912	9.240	5,978
2024-01-05	10.732	10.936	10.624	10.842	9.181	10,926
2024-01-04	10.816	10.824	10.628	10.694	9.056	3,096
2024-01-03	11.094	11.132	10.736	10.816	9.159	10,434
2024-01-02	11.072	11.220	10.932	11.200	9.484	2,806
2023-12-29	11.132	11.268	11.132	11.178	9.466	6,489
2023-12-28	11.200	11.206	11.096	11.096	9.396	568
2023-12-27	11.236	11.284	11.050	11.072	9.376	2,288
2023-12-22	11.170	11.208	11.134	11.196	9.481	5,843
2023-12-21	10.848	11.008	10.778	11.008	9.322	7,971
2023-12-20	10.844	10.998	10.844	10.998	9.313	3,443
2023-12-19	10.914	10.958	10.914	10.936	9.261	986
2023-12-18	11.018	11.032	10.954	10.954	9.276	2,886
2023-12-15	11.006	11.148	11.000	11.024	9.335	7,697
2023-12-14	10.338	10.806	10.320	10.776	9.125	9,053
2023-12-13	10.254	10.300	10.098	10.098	8.551	12,286

← NewerPage 12 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.