Ford Motor Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-20	10.494	10.496	10.170	10.170	9.175	43
2024-11-19	10.586	10.594	10.450	10.548	9.516	4,330
2024-11-18	10.498	10.640	10.452	10.640	9.599	3,718
2024-11-15	10.482	10.524	10.418	10.462	9.438	5,426
2024-11-14	10.542	10.644	10.542	10.594	9.557	7,718
2024-11-13	10.470	10.544	10.410	10.538	9.507	9,322
2024-11-12	10.556	10.558	10.384	10.384	9.368	17,165
2024-11-11	10.300	10.556	10.292	10.534	9.503	9,566
2024-11-08	10.178	10.214	10.118	10.188	9.191	9,679
2024-11-07	10.400	10.400	10.000	10.258	9.254	46,662
2024-11-06	10.218	10.304	10.100	10.220	9.103	49,513
2024-11-05	9.611	9.688	9.500	9.688	8.629	33,780
2024-11-04	9.302	9.631	9.302	9.554	8.510	13,035
2024-11-01	9.514	9.562	9.470	9.518	8.478	2,233
2024-10-31	9.600	9.645	9.490	9.501	8.462	3,671
2024-10-30	9.669	9.669	9.559	9.620	8.568	11,049
2024-10-29	9.860	10.020	9.494	9.596	8.547	47,375
2024-10-28	10.294	10.472	10.294	10.472	9.327	4,182
2024-10-25	10.366	10.428	10.292	10.292	9.167	4,948
2024-10-24	10.320	10.472	10.292	10.366	9.233	18,799
2024-10-23	10.318	10.376	10.290	10.376	9.242	2,876
2024-10-22	9.973	10.282	9.973	10.210	9.094	6,656
2024-10-21	10.218	10.266	10.124	10.124	9.017	857
2024-10-18	10.170	10.284	10.170	10.228	9.110	6,562
2024-10-17	10.160	10.220	10.140	10.176	9.064	2,610
2024-10-16	9.967	10.234	9.953	10.132	9.025	12,650
2024-10-15	10.046	10.090	9.974	10.056	8.957	2,690
2024-10-14	9.791	9.947	9.791	9.947	8.860	3,740
2024-10-11	9.794	9.839	9.764	9.820	8.747	1,483
2024-10-10	9.713	9.796	9.653	9.796	8.725	4,345
2024-10-09	9.521	9.686	9.521	9.686	8.627	4,602
2024-10-08	9.543	9.576	9.473	9.548	8.504	14,087
2024-10-07	9.671	9.671	9.571	9.573	8.527	4,627
2024-10-04	9.500	9.577	9.497	9.572	8.526	1,693
2024-10-03	9.510	9.510	9.420	9.430	8.399	10,698
2024-10-02	9.667	9.710	9.480	9.505	8.466	4,676
2024-10-01	9.659	9.788	9.565	9.705	8.644	17,165
2024-09-30	9.665	9.665	9.272	9.426	8.396	52,619
2024-09-27	9.638	9.839	9.620	9.839	8.764	18,243
2024-09-26	9.431	9.579	9.413	9.544	8.501	14,641
2024-09-25	9.713	9.720	9.261	9.338	8.317	50,582
2024-09-24	9.798	9.900	9.763	9.763	8.696	90,035
2024-09-23	9.789	9.828	9.643	9.695	8.635	8,280
2024-09-20	9.805	9.805	9.602	9.606	8.556	27,398
2024-09-19	9.976	10.132	9.922	9.986	8.894	15,146
2024-09-18	9.813	9.894	9.804	9.885	8.805	5,860
2024-09-17	9.725	10.000	9.724	9.892	8.811	6,255
2024-09-16	9.672	9.745	9.557	9.716	8.654	3,559
2024-09-13	9.624	9.719	9.600	9.641	8.587	2,547
2024-09-12	9.511	9.566	9.414	9.560	8.515	8,288
2024-09-11	9.290	9.433	9.268	9.268	8.255	3,319
2024-09-10	9.650	9.650	9.304	9.335	8.315	2,847
2024-09-09	9.636	9.660	9.566	9.636	8.583	5,867
2024-09-06	9.720	9.720	9.569	9.569	8.523	4,712
2024-09-05	9.907	9.907	9.700	9.780	8.711	94,882
2024-09-04	9.896	10.050	9.878	10.050	8.951	18,018
2024-09-03	10.018	10.066	9.910	9.990	8.898	105,893
2024-09-02	10.090	10.090	9.847	9.954	8.866	82,589
2024-08-30	10.066	10.102	10.040	10.060	8.960	18,128
2024-08-29	9.955	10.030	9.890	10.018	8.923	6,078

← NewerPage 9 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.