Ford Motor Company historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-05 | 9.868 | 10.040 | 9.868 | 10.035 | 9.802 | 525 |
| 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 |
← NewerPage 3 of 3 · 130 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.