Ford Motor Company historical data

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

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
2026-07-17	12.260	12.625	12.235	12.475	12.342	12,102
2026-07-16	12.425	12.425	12.325	12.395	12.263	3,139
2026-07-15	12.150	12.550	12.150	12.515	12.382	1,961
2026-07-14	12.140	12.170	12.100	12.115	11.986	369
2026-07-13	12.270	12.425	12.270	12.295	12.164	161
2026-07-10	11.900	12.265	11.900	12.265	12.134	2,554
2026-07-09	11.820	11.880	11.820	11.880	11.753	705
2026-07-08	11.755	11.770	11.630	11.705	11.580	3,745
2026-07-07	12.130	12.130	11.910	11.910	11.783	753
2026-07-06	11.760	12.015	11.755	12.015	11.887	186
2026-07-03	11.895	11.895	11.710	11.740	11.615	1,645
2026-07-02	12.010	12.185	11.710	11.710	11.585	2,345
2026-07-01	12.215	12.265	11.900	12.050	11.922	2,974
2026-06-30	12.290	12.320	12.235	12.235	12.105	76
2026-06-29	12.375	12.540	12.255	12.290	12.159	653
2026-06-26	12.500	12.550	12.500	12.550	12.416	178
2026-06-25	12.305	12.505	12.225	12.505	12.372	442
2026-06-24	12.320	12.395	12.260	12.260	12.129	4,107
2026-06-23	12.265	12.315	12.090	12.300	12.169	2,651
2026-06-22	12.275	12.555	12.150	12.555	12.421	520
2026-06-19	12.170	12.170	12.170	12.170	12.040	120
2026-06-18	12.125	12.145	11.990	12.145	12.016	498
2026-06-17	12.500	12.500	12.305	12.380	12.248	4,562
2026-06-16	12.750	12.750	12.615	12.690	12.555	113
2026-06-15	12.960	13.260	12.720	12.720	12.584	5,948
2026-06-12	12.555	12.835	12.555	12.775	12.639	3,774
2026-06-11	12.530	12.545	12.280	12.475	12.342	7,580
2026-06-10	12.835	13.025	12.500	12.540	12.406	7,033
2026-06-09	13.000	13.270	12.770	12.770	12.634	5,302
2026-06-08	12.970	13.090	12.950	13.045	12.906	4,236
2026-06-05	13.170	13.220	12.915	12.915	12.777	5,946
2026-06-04	13.525	13.655	13.220	13.225	13.084	1,784
2026-06-03	13.815	13.915	13.625	13.625	13.480	3,157
2026-06-02	14.315	14.330	13.660	14.255	14.103	9,564
2026-06-01	14.920	15.000	14.445	14.535	14.380	13,235
2026-05-29	14.345	15.130	14.345	14.905	14.746	10,227
2026-05-28	13.690	14.240	13.535	14.210	14.059	9,281
2026-05-27	13.050	13.750	13.050	13.750	13.604	19,306
2026-05-26	12.965	13.140	12.625	13.095	12.955	18,725
2026-05-25	12.445	13.105	12.445	13.045	12.906	7,920
2026-05-22	11.775	12.665	11.775	12.605	12.471	8,162
2026-05-21	11.410	11.635	11.325	11.635	11.511	3,356
2026-05-20	11.230	11.410	11.170	11.380	11.259	6,753
2026-05-19	11.205	11.290	11.105	11.240	11.120	1,685
2026-05-18	11.465	11.985	11.310	11.345	11.224	5,099
2026-05-15	12.295	12.295	11.520	11.580	11.457	13,647
2026-05-14	11.640	12.685	11.595	12.410	12.278	31,975
2026-05-13	10.200	11.150	10.200	11.075	10.957	9,916
2026-05-12	10.165	10.200	10.055	10.135	10.027	2,928
2026-05-11	10.390	10.500	10.210	10.225	9.988	12,661
2026-05-08	10.430	10.445	10.355	10.430	10.188	5,232
2026-05-07	10.380	10.380	10.345	10.360	10.120	189
2026-05-06	9.982	10.345	9.982	10.345	10.105	6,993
2026-05-05	9.868	10.040	9.868	10.035	9.802	525

← NewerPage 2 of 3 · 130 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.