Ford Motor Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-31	11.270	11.505	11.270	11.490	9.381	2,888
2023-03-30	11.210	11.300	11.100	11.245	9.181	13,327
2023-03-29	10.750	11.030	10.750	11.030	9.006	2,867
2023-03-28	10.610	10.730	10.610	10.660	8.703	2,211
2023-03-27	10.875	10.875	10.620	10.690	8.728	1,931
2023-03-24	10.540	10.610	10.440	10.600	8.654	5,637
2023-03-23	10.710	10.795	10.555	10.720	8.752	4,938
2023-03-22	10.950	11.020	10.805	10.905	8.904	3,245
2023-03-21	10.545	10.920	10.460	10.900	8.899	2,682
2023-03-20	10.600	10.690	10.435	10.435	8.520	8,673
2023-03-17	11.100	11.140	10.500	10.530	8.597	7,268
2023-03-16	11.105	11.115	10.900	11.040	9.014	3,610
2023-03-15	11.180	11.185	10.785	10.905	8.904	10,024
2023-03-14	11.300	11.445	11.250	11.250	9.185	6,537
2023-03-13	11.535	11.565	10.620	11.150	9.104	8,590
2023-03-10	11.760	11.825	11.360	11.715	9.565	2,612
2023-03-09	12.195	12.265	12.145	12.145	9.916	964
2023-03-08	12.180	12.235	12.070	12.165	9.932	1,508
2023-03-07	12.045	12.235	12.045	12.160	9.928	667
2023-03-06	12.415	12.415	12.185	12.245	9.998	2,837
2023-03-03	11.895	12.310	11.840	12.305	10.047	167
2023-03-02	11.560	11.675	11.535	11.630	9.495	5,127
2023-03-01	11.450	11.735	11.365	11.600	9.471	1,209
2023-02-28	11.310	11.460	11.310	11.410	9.316	1,321
2023-02-27	11.300	11.610	11.275	11.445	9.344	1,238
2023-02-24	11.430	11.460	11.160	11.230	9.169	4,196
2023-02-23	11.630	11.630	11.315	11.350	9.267	7,372
2023-02-22	11.550	11.630	11.480	11.540	9.422	6,057
2023-02-21	11.995	12.025	11.615	11.615	9.483	3,390
2023-02-20	12.085	12.100	11.955	12.100	9.879	568
2023-02-17	12.175	12.175	11.900	11.990	9.789	3,529
2023-02-16	11.885	12.140	11.740	12.135	9.908	16,122
2023-02-15	12.130	12.130	11.845	11.975	9.777	5,120
2023-02-14	12.135	12.360	12.040	12.150	9.920	25,845
2023-02-13	12.000	12.040	11.835	12.040	9.830	3,693
2023-02-10	12.035	12.035	11.560	11.870	9.691	26,744
2023-02-09	12.510	12.890	12.510	12.740	9.835	8,447
2023-02-08	12.525	12.720	12.400	12.505	9.654	32,909
2023-02-07	12.140	12.315	12.140	12.315	9.507	2,586
2023-02-06	12.245	12.245	11.930	12.045	9.299	10,373
2023-02-03	12.350	12.510	11.840	12.440	9.604	61,146
2023-02-02	12.590	13.335	12.590	13.300	10.268	17,805
2023-02-01	12.405	12.525	12.365	12.485	9.639	9,485
2023-01-31	11.905	12.400	11.815	12.275	9.476	14,100
2023-01-30	12.255	12.255	11.845	12.035	9.291	13,030
2023-01-27	11.700	12.020	11.700	12.020	9.280	900
2023-01-26	11.895	11.895	11.725	11.745	9.067	3,340
2023-01-25	11.780	11.800	11.500	11.580	8.940	1,801
2023-01-24	11.910	11.910	11.640	11.760	9.079	3,611
2023-01-23	11.480	11.685	11.330	11.685	9.021	1,607
2023-01-20	11.300	11.385	11.205	11.305	8.728	4,178
2023-01-19	11.465	11.465	11.165	11.200	8.647	1,514
2023-01-18	11.550	11.740	11.550	11.640	8.986	1,490
2023-01-17	11.680	11.740	11.450	11.595	8.951	2,612
2023-01-16	11.815	11.895	11.685	11.790	9.102	2,722
2023-01-13	12.290	12.290	11.585	11.630	8.978	36,365
2023-01-12	12.395	12.395	12.180	12.315	9.507	2,361
2023-01-11	11.900	12.185	11.900	12.185	9.407	1,070
2023-01-10	11.890	11.890	11.680	11.875	9.168	5,413
2023-01-09	11.800	12.000	11.800	11.945	9.222	22,987

← NewerPage 16 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.