Ford Motor Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-13	10.254	10.300	10.098	10.098	8.551	12,286
2023-12-12	10.302	10.354	10.242	10.354	8.768	4,742
2023-12-11	10.270	10.320	10.250	10.320	8.739	10,856
2023-12-08	10.046	10.250	10.026	10.236	8.668	5,330
2023-12-07	9.965	10.064	9.904	10.034	8.497	5,959
2023-12-06	9.813	10.032	9.788	10.032	8.495	4,563
2023-12-05	9.946	9.946	9.790	9.906	8.388	5,955
2023-12-04	9.741	9.962	9.676	9.913	8.394	12,742
2023-12-01	9.520	9.638	9.433	9.626	8.151	5,025
2023-11-30	9.722	9.861	9.480	9.495	8.040	9,255
2023-11-29	9.391	9.909	9.391	9.678	8.195	28,954
2023-11-28	9.444	9.449	9.370	9.431	7.986	877
2023-11-27	9.516	9.516	9.460	9.494	8.040	450
2023-11-24	9.397	9.590	9.387	9.553	8.090	4,485
2023-11-23	9.397	9.450	9.379	9.379	7.942	6,210
2023-11-22	9.350	9.500	9.345	9.456	8.007	8,154
2023-11-21	9.461	9.482	9.250	9.255	7.837	1,952
2023-11-20	9.437	9.510	9.389	9.463	8.013	4,483
2023-11-17	9.442	9.478	9.389	9.389	7.951	2,514
2023-11-16	9.678	9.678	9.443	9.448	8.001	1,662
2023-11-15	9.636	9.720	9.547	9.650	8.172	3,478
2023-11-14	9.231	9.574	9.147	9.574	8.107	2,159
2023-11-13	9.206	9.253	9.178	9.178	7.772	12,793
2023-11-10	9.152	9.166	9.093	9.099	7.705	21,041
2023-11-09	9.430	9.430	9.277	9.325	7.896	2,395
2023-11-08	9.540	9.564	9.420	9.420	7.977	1,920
2023-11-07	9.617	9.664	9.500	9.520	8.062	5,184
2023-11-06	9.900	9.937	9.683	9.695	8.210	24,821
2023-11-03	9.594	9.908	9.582	9.829	8.323	13,823
2023-11-02	9.387	9.503	9.351	9.503	8.047	23,811
2023-11-01	9.455	9.465	9.300	9.344	7.913	7,642
2023-10-31	9.195	9.334	9.100	9.274	7.853	5,803
2023-10-30	9.515	9.550	9.186	9.254	7.727	15,678
2023-10-27	10.424	10.456	9.679	9.730	8.124	14,760
2023-10-26	11.092	11.184	10.862	10.862	9.069	2,248
2023-10-25	10.774	10.774	10.640	10.640	8.884	690
2023-10-24	10.790	10.928	10.744	10.874	9.079	4,888
2023-10-23	10.956	10.974	10.850	10.912	9.111	6,029
2023-10-20	11.024	11.092	10.906	10.966	9.156	3,680
2023-10-19	11.190	11.190	10.972	11.020	9.201	3,163
2023-10-18	11.250	11.364	11.250	11.260	9.401	835
2023-10-17	11.248	11.424	11.218	11.422	9.537	2,495
2023-10-16	11.330	11.342	11.198	11.288	9.425	7,300
2023-10-13	11.372	11.388	11.298	11.298	9.433	1,681
2023-10-12	11.348	11.408	11.216	11.408	9.525	9,246
2023-10-11	11.512	11.664	11.508	11.510	9.610	5,091
2023-10-10	11.418	11.576	11.386	11.552	9.645	2,157
2023-10-09	11.272	11.374	11.270	11.356	9.482	4,735
2023-10-06	11.264	11.312	11.138	11.192	9.345	3,644
2023-10-05	11.348	11.410	11.216	11.216	9.365	4,612
2023-10-04	11.494	11.538	11.414	11.458	9.567	10,559
2023-10-03	11.760	11.762	11.522	11.576	9.665	1,803
2023-10-02	11.806	11.860	11.684	11.746	9.807	3,428
2023-09-29	11.900	11.940	11.892	11.940	9.969	538
2023-09-28	11.748	11.814	11.576	11.814	9.864	2,520
2023-09-27	11.802	11.856	11.782	11.790	9.844	23,508
2023-09-26	11.856	11.906	11.792	11.830	9.877	6,911
2023-09-25	11.748	11.974	11.614	11.952	9.979	2,640
2023-09-22	11.456	11.944	11.430	11.760	9.819	6,165
2023-09-21	11.540	11.598	11.444	11.562	9.654	4,474

← NewerPage 13 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.