Ford Motor Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-19	8.908	8.975	8.850	8.975	8.338	8,207
2025-02-18	8.935	8.983	8.871	8.903	8.271	61,471
2025-02-17	9.098	9.269	9.051	9.138	8.244	15,239
2025-02-14	8.901	9.013	8.836	8.965	8.088	18,754
2025-02-13	8.881	9.016	8.856	8.980	8.101	16,758
2025-02-12	8.915	8.915	8.806	8.806	7.944	15,519
2025-02-11	8.898	8.993	8.898	8.926	8.052	17,839
2025-02-10	9.010	9.026	8.870	8.939	8.064	174,004
2025-02-07	9.020	9.074	8.858	8.877	8.008	105,382
2025-02-06	9.317	9.317	8.972	9.096	8.206	97,945
2025-02-05	9.705	9.830	9.696	9.830	8.868	6,698
2025-02-04	9.808	9.808	9.583	9.751	8.797	12,182
2025-02-03	9.504	9.703	9.370	9.695	8.746	33,160
2025-01-31	9.677	9.677	9.677	9.677	8.730	100
2025-01-30	9.796	9.922	9.796	9.839	8.876	6,727
2025-01-29	9.678	9.803	9.678	9.803	8.844	3,723
2025-01-28	9.939	10.006	9.585	9.596	8.657	1,592
2025-01-27	9.587	9.827	9.538	9.815	8.854	13,502
2025-01-24	9.656	9.656	9.640	9.640	8.697	10
2025-01-23	9.690	9.697	9.600	9.697	8.748	3,765
2025-01-22	10.030	10.102	9.639	9.665	8.719	24,670
2025-01-21	9.895	10.028	9.868	9.991	9.013	17,337
2025-01-20	9.868	10.000	9.856	9.940	8.967	7,766
2025-01-17	9.755	9.872	9.753	9.872	8.906	3,451
2025-01-16	9.696	9.710	9.671	9.684	8.736	1,554
2025-01-15	9.532	9.692	9.472	9.692	8.744	4,245
2025-01-14	9.534	9.534	9.435	9.435	8.512	824
2025-01-13	9.469	9.477	9.394	9.418	8.496	2,471
2025-01-10	9.495	9.555	9.395	9.455	8.530	2,649
2025-01-09	9.428	9.606	9.357	9.606	8.666	1,770
2025-01-08	9.492	9.520	9.358	9.391	8.472	4,290
2025-01-07	9.554	9.568	9.518	9.527	8.595	2,575
2025-01-06	9.730	9.780	9.605	9.708	8.758	66,946
2025-01-03	9.484	9.484	9.287	9.287	8.378	2,195
2025-01-02	9.562	9.663	9.561	9.605	8.665	7,203
2024-12-30	9.628	9.628	9.564	9.564	8.628	99
2024-12-27	9.644	9.686	9.601	9.658	8.713	11,819
2024-12-23	9.547	9.547	9.427	9.427	8.504	1,138
2024-12-20	9.377	9.554	9.179	9.545	8.611	42,029
2024-12-19	9.410	9.508	9.329	9.367	8.450	11,839
2024-12-18	9.498	9.619	9.469	9.574	8.637	44,491
2024-12-17	9.575	9.575	9.472	9.510	8.579	12,148
2024-12-16	9.731	9.731	9.450	9.606	8.666	20,980
2024-12-13	9.928	9.934	9.903	9.923	8.952	2,487
2024-12-12	9.963	9.963	9.890	9.914	8.944	2,186
2024-12-11	10.116	10.136	9.829	9.860	8.895	22,740
2024-12-10	10.072	10.158	10.038	10.136	9.144	2,047
2024-12-09	9.950	10.194	9.902	10.072	9.086	13,986
2024-12-06	9.908	10.036	9.875	9.937	8.965	11,007
2024-12-05	10.162	10.224	9.900	9.907	8.937	19,621
2024-12-04	10.388	10.388	10.126	10.158	9.164	41,464
2024-12-03	10.504	10.504	10.314	10.330	9.319	5,724
2024-12-02	10.668	10.668	10.512	10.518	9.489	7,584
2024-11-29	10.560	10.630	10.500	10.622	9.583	12,014
2024-11-28	10.526	10.602	10.486	10.530	9.500	13,142
2024-11-27	10.544	10.576	10.526	10.526	9.496	2,597
2024-11-26	10.822	10.822	10.512	10.658	9.615	19,408
2024-11-25	10.702	10.906	10.700	10.906	9.839	11,685
2024-11-22	10.342	10.780	10.316	10.740	9.689	3,605
2024-11-21	10.170	10.270	10.110	10.270	9.265	6,190

← NewerPage 8 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.