Ford Motor Company historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-06 | 11.348 | 11.458 | 11.292 | 11.332 | 10.822 | 7,277 |
| 2025-11-05 | 11.042 | 11.382 | 11.002 | 11.382 | 10.870 | 1,483 |
| 2025-11-04 | 11.228 | 11.232 | 11.140 | 11.152 | 10.650 | 5,735 |
| 2025-11-03 | 11.406 | 11.426 | 11.256 | 11.290 | 10.782 | 5,359 |
| 2025-10-31 | 11.322 | 11.346 | 11.290 | 11.328 | 10.818 | 4,750 |
| 2025-10-30 | 11.400 | 11.464 | 11.322 | 11.464 | 10.948 | 6,499 |
| 2025-10-29 | 11.282 | 11.462 | 11.244 | 11.428 | 10.914 | 3,145 |
| 2025-10-28 | 11.316 | 11.384 | 11.240 | 11.272 | 10.765 | 7,127 |
| 2025-10-27 | 11.982 | 11.982 | 11.424 | 11.424 | 10.910 | 10,359 |
| 2025-10-24 | 10.878 | 11.772 | 10.816 | 11.772 | 11.242 | 78,185 |
| 2025-10-23 | 10.754 | 10.754 | 10.622 | 10.622 | 10.144 | 2,584 |
| 2025-10-22 | 10.806 | 10.822 | 10.660 | 10.684 | 10.203 | 8,971 |
| 2025-10-21 | 10.326 | 10.750 | 10.326 | 10.722 | 10.239 | 29,573 |
| 2025-10-20 | 10.264 | 10.300 | 10.240 | 10.280 | 9.817 | 9,160 |
← NewerPage 5 of 5 · 254 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.