Ford Motor Company historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-27 | 12.810 | 13.040 | 12.675 | 12.675 | 12.540 | 20,167 |
| 2026-07-24 | 12.585 | 12.735 | 12.585 | 12.735 | 12.599 | 120 |
| 2026-07-23 | 12.660 | 12.660 | 12.360 | 12.360 | 12.228 | 172 |
| 2026-07-22 | 12.430 | 12.830 | 12.430 | 12.620 | 12.486 | 86 |
| 2026-07-21 | 12.260 | 12.550 | 12.200 | 12.550 | 12.416 | 2,389 |
| 2026-07-20 | 12.390 | 12.580 | 12.335 | 12.335 | 12.204 | 885 |
← NewerPage 2 of 2 · 66 trading days
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.