Ford Motor Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-12	9.616	9.690	9.600	9.663	9.228	3,387
2025-08-11	9.610	9.778	9.560	9.560	9.130	1,416
2025-08-08	9.650	9.725	9.650	9.674	9.115	267
2025-08-07	9.689	9.700	9.569	9.569	9.016	1,207
2025-08-06	9.517	9.612	9.517	9.612	9.056	702
2025-08-04	9.150	9.476	9.150	9.470	8.923	1,667
2025-08-01	9.640	9.674	9.338	9.338	8.798	814
2025-07-31	9.354	9.681	9.287	9.673	9.114	7,167
2025-07-30	9.594	9.594	9.547	9.547	8.995	735
2025-07-29	9.752	9.795	9.653	9.653	9.095	1,754
2025-07-28	9.885	9.930	9.766	9.766	9.201	3,273
2025-07-25	9.556	9.648	9.556	9.619	9.063	557
2025-07-24	9.624	9.654	9.624	9.654	9.096	78
2025-07-23	9.539	9.748	9.437	9.694	9.134	15,452
2025-07-22	9.640	9.640	9.498	9.557	9.005	4,050
2025-07-21	9.572	9.795	9.572	9.723	9.161	1,283
2025-07-18	9.592	9.613	9.510	9.510	8.960	479
2025-07-17	9.760	9.760	9.616	9.616	9.060	2,046
2025-07-16	9.944	9.944	9.582	9.582	9.028	7,421
2025-07-15	10.198	10.198	10.080	10.112	9.527	3,052
2025-07-14	10.032	10.066	10.000	10.048	9.467	2,309
2025-07-11	10.130	10.130	10.062	10.062	9.480	1,524
2025-07-10	10.064	10.212	10.064	10.212	9.622	1,613
2025-07-09	9.965	10.128	9.965	10.118	9.533	3,103
2025-07-08	9.880	10.100	9.880	10.016	9.437	1,926
2025-07-07	9.988	9.993	9.893	9.918	9.345	7,908
2025-07-04	10.000	10.000	9.600	9.989	9.412	40,227
2025-07-03	9.949	10.112	9.949	10.072	9.490	6,343
2025-07-02	9.600	9.928	9.600	9.928	9.354	10,014
2025-07-01	9.222	9.506	9.186	9.489	8.940	1,965
2025-06-30	9.265	9.265	9.127	9.127	8.599	14,016
2025-06-27	9.188	9.272	9.099	9.272	8.736	10,007
2025-06-26	9.000	9.066	8.965	9.066	8.542	682
2025-06-25	9.218	9.276	9.064	9.064	8.540	2,378
2025-06-24	9.300	9.313	9.300	9.310	8.772	3,340
2025-06-23	9.190	9.279	9.190	9.279	8.743	47,320
2025-06-20	9.031	9.155	9.031	9.155	8.626	1,945
2025-06-19	8.989	9.233	8.989	9.111	8.584	717
2025-06-18	9.044	9.090	9.044	9.082	8.557	11,213
2025-06-17	9.148	9.167	9.100	9.100	8.574	1,801
2025-06-16	9.038	9.156	9.029	9.156	8.627	1,809
2025-06-13	8.997	9.091	8.997	9.065	8.541	1,356
2025-06-12	9.301	9.301	9.067	9.067	8.543	20,318
2025-06-11	9.300	9.376	9.269	9.345	8.805	13,572
2025-06-10	9.102	9.271	9.063	9.271	8.735	2,050
2025-06-09	8.981	9.129	8.977	9.070	8.546	608
2025-06-06	8.881	9.045	8.881	9.045	8.522	1,840
2025-06-05	8.963	8.970	8.787	8.901	8.386	2,742
2025-06-04	8.950	8.969	8.944	8.946	8.429	3,760
2025-06-03	8.757	8.924	8.707	8.912	8.397	6,775
2025-06-02	9.053	9.061	8.668	8.668	8.167	9,540
2025-05-30	8.995	9.134	8.961	9.134	8.606	7,219
2025-05-29	9.190	9.190	8.983	8.983	8.464	9,320
2025-05-28	9.078	9.130	9.013	9.013	8.492	7,497
2025-05-27	9.165	9.264	9.112	9.112	8.585	1,384
2025-05-26	9.070	9.290	9.070	9.290	8.753	1,384
2025-05-23	9.258	9.258	9.099	9.149	8.620	5,013
2025-05-22	9.258	9.276	9.182	9.242	8.708	7,645
2025-05-21	9.380	9.400	9.352	9.381	8.839	1,121
2025-05-20	9.514	9.636	9.513	9.572	9.019	1,726

← NewerPage 6 of 22 · 1,276 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.