Ford Motor Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-20	11.776	11.814	11.734	11.742	9.804	17,036
2023-09-19	11.578	11.662	11.514	11.662	9.737	3,951
2023-09-18	11.856	11.866	11.550	11.626	9.707	8,667
2023-09-15	11.700	11.918	11.580	11.918	9.951	6,991
2023-09-14	11.830	11.872	11.708	11.708	9.775	3,343
2023-09-13	11.670	11.970	11.670	11.956	9.983	154,263
2023-09-12	11.334	11.678	11.334	11.506	9.607	5,907
2023-09-11	11.598	11.598	11.334	11.358	9.483	5,086
2023-09-08	11.128	11.336	11.128	11.334	9.463	1,666
2023-09-07	11.220	11.220	11.156	11.168	9.325	2,234
2023-09-06	11.260	11.274	11.130	11.130	9.293	1,408
2023-09-05	11.280	11.298	11.220	11.298	9.433	781
2023-09-04	11.338	11.338	11.238	11.280	9.418	2,018
2023-09-01	11.214	11.308	11.186	11.226	9.373	4,510
2023-08-31	11.096	11.190	11.072	11.190	9.343	391
2023-08-30	11.106	11.124	11.032	11.068	9.241	4,775
2023-08-29	11.010	11.074	11.000	11.074	9.246	2,932
2023-08-28	10.998	11.150	10.998	11.032	9.211	3,857
2023-08-25	10.972	10.984	10.840	10.952	9.144	31,396
2023-08-24	11.040	11.040	10.850	10.872	9.077	5,613
2023-08-23	10.980	11.042	10.900	10.958	9.149	1,405
2023-08-22	11.010	11.096	10.928	11.002	9.186	13,318
2023-08-21	10.984	11.076	10.970	10.970	9.159	2,226
2023-08-18	10.886	11.000	10.798	10.974	9.163	3,942
2023-08-17	10.928	10.958	10.872	10.940	9.134	6,935
2023-08-16	11.022	11.024	10.900	10.974	9.163	5,432
2023-08-15	11.174	11.204	10.956	11.032	9.211	6,756
2023-08-14	11.096	11.142	11.050	11.142	9.303	9,053
2023-08-11	11.002	11.104	10.982	11.016	9.198	8,047
2023-08-10	11.580	11.626	11.250	11.250	9.393	5,506
2023-08-09	11.752	11.798	11.576	11.600	9.685	3,198
2023-08-08	11.732	11.784	11.652	11.652	9.729	3,918
2023-08-07	11.662	11.806	11.662	11.678	9.750	3,974
2023-08-04	11.934	12.052	11.786	11.786	9.841	4,114
2023-08-03	11.962	12.032	11.810	11.866	9.907	2,009
2023-08-02	12.138	12.138	11.952	11.952	9.979	1,201
2023-08-01	12.026	12.142	11.950	12.116	10.116	7,118
2023-07-31	11.968	11.976	11.720	11.954	9.981	25,518
2023-07-28	12.384	12.420	11.874	11.960	9.986	32,523
2023-07-27	12.338	12.598	12.338	12.598	10.519	2,320
2023-07-26	12.294	12.400	12.250	12.318	10.285	4,219
2023-07-25	12.702	12.776	12.444	12.444	10.390	5,024
2023-07-24	12.450	12.646	12.450	12.622	10.539	4,493
2023-07-21	12.480	12.670	12.384	12.516	10.342	2,401
2023-07-20	12.376	12.576	12.376	12.528	10.352	2,461
2023-07-19	12.732	12.732	12.574	12.638	10.443	4,349
2023-07-18	12.286	12.554	12.282	12.500	10.329	7,997
2023-07-17	13.350	13.366	12.706	12.706	10.499	12,805
2023-07-14	13.548	13.554	13.372	13.392	11.066	15,997
2023-07-13	13.620	13.686	13.514	13.514	11.166	4,862
2023-07-12	13.856	13.902	13.722	13.740	11.353	3,179
2023-07-11	13.672	13.800	13.672	13.728	11.343	11,002
2023-07-10	13.596	13.734	13.556	13.596	11.234	3,594
2023-07-07	13.758	13.816	13.666	13.816	11.416	8,303
2023-07-06	14.060	14.068	13.696	13.744	11.357	1,871
2023-07-05	14.060	14.134	13.776	14.134	11.679	5,824
2023-07-04	14.020	14.068	13.780	13.950	11.527	1,375
2023-07-03	14.000	14.024	13.908	13.984	11.555	2,699
2023-06-30	13.738	13.950	13.738	13.882	11.471	8,980
2023-06-29	13.580	13.908	13.578	13.662	11.289	1,371

← NewerPage 14 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.