Ford Motor Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-04	11.584	11.820	11.488	11.820	11.419	2,677
2026-02-03	11.696	11.724	11.440	11.724	11.326	796
2026-02-02	11.642	11.696	11.482	11.696	11.299	16,802
2026-01-30	11.704	11.704	11.482	11.704	11.307	5,091
2026-01-29	11.634	11.634	11.488	11.634	11.239	2
2026-01-28	11.610	11.610	11.440	11.610	11.216	55
2026-01-27	11.344	11.526	11.302	11.526	11.135	22,196
2026-01-26	11.466	11.482	11.282	11.282	10.899	2,692
2026-01-23	11.732	11.732	11.590	11.606	11.212	2,680
2026-01-22	11.804	11.804	11.768	11.768	11.368	1,250
2026-01-21	11.304	11.610	11.304	11.610	11.216	270
2026-01-20	11.534	11.564	11.382	11.382	10.996	12,493
2026-01-19	11.500	11.642	11.500	11.640	11.245	798
2026-01-16	11.940	11.940	11.750	11.784	11.384	4,038
2026-01-15	11.962	12.124	11.938	11.970	11.564	25,214
2026-01-14	12.048	12.048	11.950	11.972	11.566	2,187
2026-01-13	12.080	12.080	11.992	11.992	11.585	1,419
2026-01-12	12.150	12.150	12.022	12.022	11.614	9,988
2026-01-09	12.324	12.400	12.178	12.220	11.805	8,566
2026-01-08	11.826	12.342	11.774	12.342	11.923	26,083
2026-01-07	11.818	11.818	11.644	11.688	11.291	1,591
2026-01-06	11.498	11.702	11.498	11.702	11.305	2,950
2026-01-05	11.386	11.390	11.342	11.390	11.003	4,675
2026-01-02	11.236	11.308	11.168	11.304	10.920	9,520
2025-12-30	11.154	11.314	11.144	11.294	10.911	851
2025-12-29	11.288	11.302	11.254	11.302	10.918	633
2025-12-23	11.482	11.482	11.324	11.330	10.945	382
2025-12-22	11.478	11.488	11.424	11.440	11.052	11,177
2025-12-19	11.376	11.440	11.360	11.440	11.052	727
2025-12-18	11.368	11.438	11.368	11.438	11.050	957
2025-12-17	11.646	11.678	11.366	11.366	10.980	122
2025-12-16	11.564	11.822	11.564	11.624	11.229	4,744
2025-12-15	11.754	11.754	11.558	11.558	11.166	88
2025-12-12	11.650	11.770	11.620	11.728	11.330	6,489
2025-12-11	11.420	11.546	11.352	11.546	11.154	3,746
2025-12-10	11.260	11.274	11.226	11.274	10.891	3
2025-12-09	11.294	11.350	11.274	11.322	10.938	2,991
2025-12-08	11.256	11.274	11.218	11.256	10.874	1,277
2025-12-05	11.260	11.378	11.188	11.374	10.988	3,997
2025-12-04	11.312	11.316	11.206	11.244	10.862	3,469
2025-12-03	11.172	11.230	11.172	11.230	10.849	1,143
2025-12-02	11.898	11.898	11.150	11.190	10.810	2,143
2025-12-01	11.376	11.494	11.376	11.424	11.036	12,156
2025-11-28	11.418	11.478	11.408	11.446	11.057	634
2025-11-27	11.280	11.280	11.272	11.272	10.889	167
2025-11-26	11.386	11.400	11.356	11.374	10.988	4,848
2025-11-25	11.216	11.416	11.216	11.408	11.021	4,638
2025-11-24	11.148	11.220	11.148	11.220	10.839	1,672
2025-11-21	10.730	11.072	10.730	11.072	10.696	2,686
2025-11-20	11.230	11.252	10.838	10.838	10.470	1,509
2025-11-19	11.210	11.348	11.210	11.310	10.926	6,421
2025-11-18	11.090	11.226	11.040	11.226	10.845	4,525
2025-11-17	11.450	11.538	11.230	11.246	10.864	2,320
2025-11-14	11.408	11.408	11.328	11.386	10.999	3,631
2025-11-13	11.592	11.598	11.512	11.556	11.164	1,058
2025-11-12	11.464	11.636	11.464	11.558	11.166	7,746
2025-11-11	11.292	11.526	11.292	11.478	11.088	5,563
2025-11-10	11.412	11.470	11.280	11.280	10.897	9,691
2025-11-07	11.320	11.370	11.188	11.370	10.984	2,445
2025-11-06	11.348	11.458	11.292	11.332	10.822	7,277

← NewerPage 4 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.