Ford Motor Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-06	11.730	11.730	11.500	11.670	9.009	7,107
2023-01-05	11.250	11.625	11.235	11.625	8.975	21,864
2023-01-04	11.025	11.305	11.025	11.305	8.728	1,089
2023-01-03	11.185	11.255	10.990	11.110	8.577	14,457
2023-01-02	11.095	11.205	11.045	11.185	8.635	4,366
2022-12-30	10.795	10.835	10.665	10.680	8.245	3,856
2022-12-29	10.290	10.660	10.280	10.660	8.230	7,187
2022-12-28	10.510	10.570	10.335	10.335	7.979	1,869
2022-12-27	10.785	10.795	10.500	10.650	8.222	8,311
2022-12-23	10.740	10.740	10.640	10.660	8.230	1,510
2022-12-22	11.195	11.195	10.610	10.610	8.191	6,151
2022-12-21	10.920	11.050	10.805	11.040	8.523	3,885
2022-12-20	11.100	11.100	10.580	10.700	8.261	4,863
2022-12-19	11.565	11.565	10.995	10.995	8.488	3,524
2022-12-16	12.180	12.300	11.665	11.665	9.006	10,198
2022-12-15	12.775	12.775	12.285	12.285	9.484	1,117
2022-12-14	12.845	12.890	12.645	12.890	9.951	1,154
2022-12-13	12.815	13.045	12.715	12.715	9.816	2,342
2022-12-12	12.390	12.580	12.365	12.570	9.704	2,387
2022-12-09	12.500	12.655	12.360	12.655	9.770	4,009
2022-12-08	12.500	12.625	12.450	12.450	9.612	14,554
2022-12-07	12.820	12.820	12.555	12.640	9.758	8,432
2022-12-06	12.690	12.890	12.505	12.605	9.731	17,783
2022-12-05	12.970	13.165	12.900	12.900	9.959	8,989
2022-12-02	13.395	13.395	13.220	13.220	10.206	501
2022-12-01	13.470	13.610	13.180	13.460	10.391	6,344
2022-11-30	13.155	13.400	13.155	13.185	10.179	3,586
2022-11-29	13.395	13.395	13.220	13.335	10.295	7,250
2022-11-28	13.405	13.405	13.240	13.240	10.221	1,604
2022-11-25	13.605	13.605	13.425	13.525	10.441	3,934
2022-11-24	13.445	13.700	13.445	13.700	10.577	4,242
2022-11-23	13.710	13.710	13.465	13.475	10.403	4,996
2022-11-22	13.455	13.765	13.455	13.660	10.546	1,411
2022-11-21	13.475	13.650	13.475	13.575	10.480	6,876
2022-11-18	13.300	13.585	13.300	13.475	10.403	1,375
2022-11-17	13.380	13.450	13.165	13.225	10.210	540
2022-11-16	13.795	13.795	13.445	13.445	10.380	1,143
2022-11-15	13.720	13.980	13.655	13.980	10.793	1,333
2022-11-14	13.900	13.925	13.710	13.820	10.669	2,051
2022-11-11	13.990	14.145	13.840	13.915	10.643	11,661
2022-11-10	13.325	13.975	13.240	13.975	10.689	15,866
2022-11-09	13.680	13.680	13.345	13.385	10.238	12,415
2022-11-08	13.610	13.770	13.525	13.595	10.398	2,165
2022-11-07	13.700	13.700	13.470	13.560	10.371	853
2022-11-04	13.605	13.900	13.540	13.540	10.356	269
2022-11-03	13.460	13.775	13.215	13.745	10.513	6,543
2022-11-02	13.535	13.740	13.355	13.560	10.371	3,062
2022-11-01	13.570	13.665	13.405	13.510	10.333	3,922
2022-10-31	13.380	13.630	13.210	13.565	10.375	1,718
2022-10-28	12.990	13.295	12.930	13.145	10.054	10,674
2022-10-27	12.675	12.990	12.270	12.990	9.935	50,808
2022-10-26	12.710	12.900	12.650	12.880	9.851	23,101
2022-10-25	12.505	12.925	12.500	12.905	9.870	13,961
2022-10-24	12.500	12.730	12.230	12.455	9.526	7,815
2022-10-21	12.100	12.255	11.915	12.220	9.346	4,227
2022-10-20	12.370	12.400	12.240	12.270	9.385	18,651
2022-10-19	12.345	12.345	12.150	12.325	9.427	23,022
2022-10-18	12.230	12.345	12.165	12.165	9.304	3,794
2022-10-17	12.280	12.280	11.925	12.040	9.209	4,205
2022-10-14	12.175	12.230	11.945	12.010	9.186	4,130

← NewerPage 17 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.