Ford Motor Company historical data

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

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
2025-10-17	10.184	10.184	10.184	10.184	9.726	97
2025-10-16	10.120	10.120	10.016	10.036	9.584	134
2025-10-15	10.062	10.092	10.016	10.016	9.565	1,396
2025-10-14	9.946	9.988	9.800	9.988	9.538	2,266
2025-10-13	9.874	9.994	9.874	9.935	9.488	1,503
2025-10-10	9.955	10.034	9.783	9.783	9.343	8,357
2025-10-09	10.136	10.184	9.981	9.984	9.535	33,631
2025-10-08	10.234	10.338	10.194	10.200	9.741	34,969
2025-10-07	10.748	10.810	10.100	10.100	9.645	34,723
2025-10-06	10.888	10.948	10.752	10.752	10.268	18,171
2025-10-03	10.430	10.446	10.424	10.446	9.976	3,376
2025-10-02	10.452	10.580	10.428	10.428	9.959	8,989
2025-10-01	10.156	10.374	10.086	10.374	9.907	18,442
2025-09-30	10.350	10.376	10.242	10.254	9.793	3,422
2025-09-29	10.228	10.342	10.176	10.194	9.735	4,237
2025-09-26	10.220	10.452	10.210	10.452	9.982	3,311
2025-09-25	9.843	9.938	9.843	9.884	9.439	2,600
2025-09-24	10.016	10.054	9.981	9.989	9.539	4,534
2025-09-23	9.878	10.032	9.878	10.032	9.581	1,970
2025-09-22	9.875	9.896	9.864	9.874	9.430	268
2025-09-19	9.990	9.990	9.875	9.875	9.431	586
2025-09-18	9.913	9.959	9.908	9.916	9.470	2,281
2025-09-17	9.784	9.907	9.784	9.907	9.461	1,002
2025-09-16	9.941	9.941	9.739	9.739	9.301	861
2025-09-15	9.983	9.986	9.892	9.892	9.447	1,806
2025-09-10	9.823	9.825	9.661	9.688	9.252	1,801
2025-09-09	9.947	9.947	9.832	9.832	9.390	284
2025-09-08	10.052	10.052	9.891	9.939	9.492	247
2025-09-05	10.006	10.018	9.945	9.965	9.517	7,135
2025-09-04	9.973	10.006	9.973	10.006	9.556	169
2025-09-03	10.034	10.078	9.960	9.981	9.532	229
2025-09-02	10.124	10.154	10.022	10.022	9.571	575
2025-09-01	10.030	10.126	10.012	10.126	9.670	1,109
2025-08-29	10.030	10.082	10.008	10.068	9.615	6,119
2025-08-28	10.270	10.294	9.991	9.991	9.541	1,533
2025-08-27	10.184	10.270	10.184	10.260	9.798	1,673
2025-08-26	10.154	10.154	10.098	10.124	9.668	3,186
2025-08-25	10.016	10.058	9.999	10.058	9.605	7,514
2025-08-22	10.006	10.032	10.000	10.014	9.563	1,026
2025-08-21	9.859	9.868	9.719	9.751	9.312	1,448
2025-08-20	9.916	9.916	9.852	9.888	9.443	1,020
2025-08-19	9.810	10.000	9.810	9.989	9.539	10,490
2025-08-18	9.788	9.826	9.741	9.826	9.384	9,929
2025-08-15	9.828	9.830	9.770	9.779	9.339	4,393
2025-08-14	9.743	9.776	9.648	9.718	9.281	3,739
2025-08-13	9.631	9.716	9.631	9.716	9.279	357

← NewerPage 5 of 22 · 1,272 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.