Ford Motor Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-04	10.200	10.215	9.862	9.862	9.633	2,276
2026-04-30	10.425	10.425	9.840	10.125	9.890	17,836
2026-04-29	10.645	10.645	10.455	10.460	10.217	102
2026-04-28	10.735	10.810	10.520	10.520	10.276	1,927
2026-04-27	10.550	10.695	10.535	10.635	10.388	1,304
2026-04-24	10.655	10.655	10.525	10.565	10.320	2,497
2026-04-23	10.785	10.845	10.695	10.720	10.471	2,410
2026-04-22	11.005	11.005	10.860	10.865	10.613	187
2026-04-21	10.965	11.020	10.930	10.930	10.676	682
2026-04-20	10.855	10.915	10.855	10.860	10.608	179
2026-04-17	10.600	11.000	10.600	10.995	10.740	1,795
2026-04-16	10.840	10.865	10.625	10.625	10.379	3,002
2026-04-15	10.805	10.805	10.615	10.680	10.432	2,680
2026-04-14	10.520	10.750	10.515	10.710	10.462	11,862
2026-04-13	10.260	10.345	10.260	10.300	10.061	1,151
2026-04-10	10.510	10.550	10.345	10.365	10.125	2,509
2026-04-09	10.435	10.435	10.270	10.400	10.159	316
2026-04-08	10.145	10.385	10.050	10.385	10.144	7,942
2026-04-07	10.030	10.030	9.842	9.906	9.676	2,077
2026-04-02	9.981	10.034	9.954	10.034	9.801	131
2026-04-01	10.074	10.122	10.004	10.054	9.821	1,944
2026-03-31	9.869	10.346	9.850	9.901	9.671	1,536
2026-03-30	9.907	10.224	9.837	9.872	9.643	172
2026-03-27	9.943	10.284	9.941	9.954	9.723	5,123
2026-03-26	10.100	10.100	10.060	10.066	9.832	2,355
2026-03-25	10.304	10.304	10.116	10.144	9.909	1,406
2026-03-24	10.224	10.452	10.110	10.174	9.938	1,442
2026-03-23	9.939	10.354	9.880	10.222	9.985	267
2026-03-20	10.098	10.302	9.972	9.972	9.741	1,064
2026-03-19	10.268	10.306	10.008	10.098	9.864	1,133
2026-03-18	10.452	10.536	10.332	10.364	10.124	496
2026-03-17	10.140	10.724	10.140	10.354	10.114	42
2026-03-16	10.248	10.708	10.170	10.170	9.934	3,016
2026-03-13	10.306	10.398	10.248	10.248	10.010	2,672
2026-03-12	10.438	10.728	10.314	10.536	10.292	8,960
2026-03-11	10.570	11.038	10.444	10.444	10.202	3,784
2026-03-10	10.510	11.158	10.510	10.646	10.399	430
2026-03-09	10.286	11.428	10.262	10.398	10.157	3,220
2026-03-06	10.700	11.908	10.448	10.498	10.254	3,245
2026-03-05	11.034	12.266	10.748	10.768	10.518	3,871
2026-03-04	10.940	12.520	10.910	11.134	10.876	3,557
2026-03-03	11.414	12.230	11.050	11.074	10.817	22,820
2026-03-02	11.908	12.144	11.334	11.334	11.071	9,868
2026-02-27	12.150	12.266	12.104	12.104	11.823	5,043
2026-02-26	12.214	12.520	12.214	12.366	12.079	3,002
2026-02-25	12.012	12.230	12.012	12.230	11.946	1,456
2026-02-24	11.740	12.144	11.740	12.018	11.739	3,908
2026-02-23	11.848	11.848	11.550	11.550	11.282	51
2026-02-20	11.718	11.846	11.686	11.758	11.485	5,741
2026-02-19	11.718	11.812	11.718	11.812	11.538	1,716
2026-02-18	11.980	11.980	11.906	11.924	11.647	5,066
2026-02-17	11.928	11.928	11.862	11.862	11.587	3,560
2026-02-16	11.914	12.020	11.614	11.622	11.352	11,101
2026-02-13	11.644	11.964	11.644	11.914	11.638	1,587
2026-02-12	11.586	11.774	11.482	11.774	11.374	4,414
2026-02-11	10.980	11.526	10.980	11.526	11.135	5,683
2026-02-10	11.462	11.516	11.446	11.516	11.125	1,924
2026-02-09	11.462	11.462	11.440	11.462	11.073	791
2026-02-06	11.578	11.618	11.482	11.618	11.224	14,631
2026-02-05	11.584	11.584	11.482	11.584	11.191	2,147

← NewerPage 3 of 5 · 253 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.