Ford Motor Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-19	9.529	9.539	9.446	9.539	8.988	8,631
2025-05-16	9.585	9.641	9.540	9.633	9.076	2,252
2025-05-15	9.488	9.596	9.451	9.596	9.041	6,476
2025-05-14	9.413	9.513	9.380	9.513	8.963	2,591
2025-05-13	9.476	9.533	9.425	9.454	8.908	4,906
2025-05-12	9.172	9.617	9.172	9.475	8.927	6,294
2025-05-09	9.160	9.275	9.145	9.262	8.604	13,002
2025-05-08	9.164	9.240	9.134	9.169	8.518	1,157
2025-05-07	9.265	9.265	9.075	9.075	8.431	7,474
2025-05-06	8.836	9.323	8.763	9.323	8.661	8,926
2025-05-05	9.597	9.597	8.930	8.969	8.332	1,089
2025-05-02	9.091	9.113	9.077	9.097	8.451	1,771
2025-04-30	9.047	9.047	8.733	8.781	8.158	697
2025-04-29	8.860	8.903	8.761	8.802	8.177	6,874
2025-04-28	8.812	8.920	8.790	8.805	8.180	2,537
2025-04-25	8.932	8.932	8.854	8.867	8.238	1,148
2025-04-24	8.614	8.812	8.525	8.812	8.186	7,177
2025-04-23	8.574	8.739	8.527	8.644	8.030	14,775
2025-04-22	8.288	8.414	8.256	8.414	7.817	1,595
2025-04-17	8.293	8.422	8.293	8.422	7.824	516
2025-04-16	8.271	8.477	8.237	8.477	7.875	12,858
2025-04-15	8.631	8.631	8.520	8.520	7.915	2,756
2025-04-14	8.298	8.298	8.168	8.168	7.588	5,142
2025-04-11	8.171	8.171	7.969	7.969	7.403	6,801
2025-04-10	8.586	8.586	8.166	8.166	7.586	13,498
2025-04-09	7.962	7.981	7.600	7.779	7.227	20,274
2025-04-08	8.488	8.677	8.301	8.331	7.740	13,690
2025-04-07	8.356	8.634	8.300	8.428	7.830	16,790
2025-04-04	8.800	8.800	8.254	8.585	7.976	42,416
2025-04-03	9.169	9.197	8.749	8.800	8.175	14,047
2025-04-02	9.180	9.339	9.180	9.339	8.676	488
2025-04-01	9.299	9.387	9.165	9.189	8.537	10,293
2025-03-31	8.898	9.226	8.821	9.199	8.546	12,050
2025-03-28	9.242	9.242	8.940	8.950	8.315	14,474
2025-03-27	9.210	9.687	9.188	9.349	8.685	28,136
2025-03-26	9.510	9.584	9.469	9.469	8.797	4,669
2025-03-25	9.455	9.511	9.450	9.476	8.803	2,794
2025-03-24	9.331	9.417	9.277	9.417	8.748	9,525
2025-03-21	9.256	9.256	9.175	9.208	8.554	1,497
2025-03-20	9.410	9.410	9.245	9.245	8.589	6,077
2025-03-19	9.133	9.253	9.126	9.253	8.596	3,262
2025-03-18	9.081	9.158	9.081	9.084	8.439	4,069
2025-03-17	8.955	9.082	8.939	9.039	8.397	2,425
2025-03-14	8.875	8.947	8.808	8.913	8.280	969
2025-03-13	8.826	9.152	8.780	8.867	8.238	11,654
2025-03-12	8.913	8.919	8.750	8.784	8.160	2,985
2025-03-11	9.162	9.207	8.750	8.754	8.133	7,990
2025-03-10	9.089	9.311	8.987	9.182	8.530	9,937
2025-03-07	8.867	9.103	8.799	8.991	8.353	308,712
2025-03-06	8.980	8.980	8.750	8.846	8.218	9,666
2025-03-05	8.778	8.816	8.609	8.698	8.081	31,180
2025-03-04	8.983	8.983	8.611	8.611	8.000	16,853
2025-03-03	9.154	9.331	9.154	9.211	8.557	26,081
2025-02-28	8.955	9.288	8.936	9.281	8.622	8,961
2025-02-27	9.115	9.138	9.061	9.116	8.469	9,515
2025-02-26	8.998	9.131	8.960	9.122	8.474	12,132
2025-02-25	8.853	8.955	8.853	8.955	8.319	5,766
2025-02-24	8.899	8.927	8.820	8.927	8.293	3,395
2025-02-21	8.962	8.972	8.915	8.962	8.326	6,783
2025-02-20	8.981	8.981	8.898	8.898	8.266	8,408

← NewerPage 7 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.