Ford Motor Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-28	13.100	13.400	13.100	13.310	10.998	6,016
2023-06-27	12.890	13.112	12.890	13.002	10.743	111
2023-06-26	12.854	12.964	12.812	12.838	10.608	2,578
2023-06-23	12.988	13.016	12.858	12.858	10.624	2,539
2023-06-22	12.744	12.778	12.582	12.612	10.421	6,500
2023-06-21	13.114	13.142	12.806	12.806	10.581	1,739
2023-06-20	13.228	13.228	12.878	12.878	10.641	5,724
2023-06-19	13.176	13.250	13.102	13.250	10.948	719
2023-06-16	13.248	13.272	13.132	13.132	10.851	4,447
2023-06-15	13.096	13.178	12.856	13.122	10.843	5,866
2023-06-14	13.168	13.306	13.084	13.306	10.995	17,085
2023-06-13	12.850	13.022	12.762	12.998	10.740	9,547
2023-06-12	12.798	12.892	12.758	12.842	10.611	24,930
2023-06-09	12.736	13.000	12.628	12.820	10.593	16,719
2023-06-08	12.576	12.700	12.494	12.494	10.324	7,153
2023-06-07	12.054	12.546	12.040	12.546	10.367	2,171
2023-06-06	11.706	12.042	11.680	12.014	9.927	5,430
2023-06-05	11.560	11.918	11.560	11.788	9.740	6,427
2023-06-02	11.210	11.606	11.208	11.606	9.590	5,063
2023-06-01	11.332	11.332	11.200	11.250	9.296	1,284
2023-05-31	11.754	11.866	11.286	11.286	9.326	20,224
2023-05-30	11.496	11.876	11.456	11.754	9.712	41,507
2023-05-29	11.180	11.370	11.180	11.370	9.395	1,214
2023-05-26	10.782	11.460	10.720	11.318	9.352	32,094
2023-05-25	10.686	10.704	10.586	10.648	8.798	1,295
2023-05-24	10.832	10.832	10.512	10.512	8.686	2,839
2023-05-23	10.690	11.030	10.688	11.030	9.114	4,990
2023-05-22	10.860	10.860	10.534	10.658	8.807	13,204
2023-05-19	10.732	10.902	10.714	10.728	8.864	2,880
2023-05-18	10.652	10.784	10.652	10.784	8.911	86
2023-05-17	10.506	10.590	10.472	10.590	8.750	3,852
2023-05-16	10.628	10.654	10.500	10.564	8.729	1,239
2023-05-15	10.842	10.842	10.736	10.770	8.899	10,147
2023-05-12	10.928	10.928	10.802	10.802	8.926	200
2023-05-11	10.802	10.878	10.802	10.878	8.988	2,248
2023-05-10	10.828	10.902	10.816	10.872	8.983	3,317
2023-05-09	10.912	10.960	10.790	10.790	8.916	4,253
2023-05-08	10.828	10.934	10.828	10.844	8.960	732
2023-05-05	10.530	10.806	10.476	10.806	8.929	4,811
2023-05-04	10.738	10.764	10.480	10.526	8.698	12,322
2023-05-03	10.522	10.734	10.492	10.734	8.869	4,038
2023-05-02	11.094	11.094	10.670	10.678	8.823	4,486
2023-04-28	10.490	10.774	10.446	10.774	8.902	1,229
2023-04-27	10.530	10.574	10.418	10.474	8.655	3,618
2023-04-26	10.700	10.824	10.574	10.574	8.737	2,133
2023-04-25	10.940	11.046	10.700	10.740	8.874	9,644
2023-04-24	10.764	10.902	10.660	10.898	8.898	3,876
2023-04-21	10.762	10.862	10.700	10.770	8.793	4,676
2023-04-20	10.992	10.992	10.560	10.692	8.730	9,243
2023-04-19	11.556	11.564	11.190	11.214	9.156	2,947
2023-04-18	11.626	11.644	11.598	11.598	9.469	2,258
2023-04-17	11.482	11.550	11.350	11.476	9.370	6,357
2023-04-14	11.284	11.428	11.284	11.348	9.265	2,799
2023-04-13	11.596	11.604	11.190	11.260	9.193	3,952
2023-04-12	11.904	11.904	11.596	11.618	9.486	13,245
2023-04-11	11.570	11.864	11.570	11.864	9.687	2,091
2023-04-06	11.284	11.474	11.284	11.322	9.244	9,710
2023-04-05	11.610	11.610	11.270	11.334	9.254	5,612
2023-04-04	11.676	11.706	11.508	11.508	9.396	2,765
2023-04-03	11.702	11.702	11.504	11.568	9.445	3,829

← NewerPage 15 of 22 · 1,277 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.