Ford Motor Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	11.095	11.170	10.960	10.960	10.960	38
2026-10-16	10.970	11.330	10.970	11.265	11.265	195
2026-10-15	10.755	10.945	10.685	10.940	10.940	557
2026-10-14	10.770	10.835	10.730	10.765	10.765	277
2026-10-13	10.735	10.800	10.735	10.800	10.800	30
2026-10-12	10.825	10.895	10.695	10.770	10.770	82
2026-10-09	10.905	10.980	10.905	10.925	10.925	486
2026-10-08	10.850	10.850	10.755	10.755	10.755	35
2026-10-07	10.965	10.965	10.790	10.810	10.810	328
2026-10-06	10.860	10.890	10.815	10.830	10.830	1,220
2026-10-05	10.770	10.845	10.770	10.810	10.810	204
2026-10-02	10.965	11.000	10.685	10.685	10.685	3,078
2026-10-01	10.710	10.725	10.640	10.715	10.715	1,179
2026-09-30	10.890	10.890	10.700	10.700	10.700	82
2026-09-29	10.925	10.925	10.830	10.830	10.830	185
2026-09-28	11.125	11.180	10.910	10.910	10.910	8,338
2026-09-25	11.130	11.160	11.100	11.140	11.140	510
2026-09-24	11.370	11.370	11.220	11.220	11.220	321
2026-09-23	11.480	11.520	11.395	11.400	11.400	1,301
2026-09-22	11.510	11.575	11.405	11.405	11.405	611
2026-09-21	11.505	11.605	11.480	11.530	11.530	761
2026-09-18	11.920	11.920	11.355	11.355	11.355	4,556
2026-09-17	11.670	12.005	11.670	11.955	11.955	48
2026-09-16	11.685	11.750	11.585	11.590	11.590	1,473
2026-09-15	12.055	12.055	11.780	11.780	11.780	828
2026-09-14	12.045	12.060	11.935	12.000	12.000	1,027
2026-09-11	12.005	12.090	12.005	12.025	12.025	2,718
2026-09-10	11.880	11.915	11.470	11.915	11.915	14,152
2026-09-09	12.120	12.120	12.020	12.075	12.075	541
2026-09-08	12.555	12.555	12.150	12.150	12.150	454
2026-09-07	12.590	12.600	12.360	12.360	12.360	5,766
2026-09-04	12.380	12.525	12.350	12.515	12.515	3,233
2026-09-03	12.225	12.380	12.150	12.380	12.380	1,542
2026-09-02	12.010	12.175	11.965	11.965	11.965	559
2026-09-01	12.075	12.075	11.970	11.970	11.970	210
2026-08-31	11.945	12.070	11.945	11.990	11.990	272
2026-08-28	12.025	12.175	11.940	11.985	11.985	407
2026-08-27	11.925	12.075	11.900	12.075	12.075	3,503
2026-08-26	11.945	11.945	11.830	11.860	11.860	1,089
2026-08-25	11.990	11.990	11.870	11.920	11.920	1,702
2026-08-24	12.270	12.320	11.855	11.855	11.855	1,545
2026-08-21	12.050	12.390	12.050	12.390	12.390	5,743
2026-08-20	12.320	12.320	11.980	11.980	11.980	1,038
2026-08-19	11.995	12.250	11.995	12.175	12.175	493
2026-08-18	12.150	12.150	11.985	11.985	11.985	3,344
2026-08-17	12.420	12.420	12.225	12.225	12.225	732
2026-08-14	12.050	12.290	12.035	12.235	12.235	1,577
2026-08-13	12.035	12.060	12.015	12.060	12.060	229
2026-08-12	12.140	12.175	11.965	11.965	11.965	934
2026-08-11	12.045	12.265	12.010	12.225	12.225	680
2026-08-10	12.010	12.260	11.995	12.165	12.035	1,534
2026-08-07	12.025	12.100	11.935	12.100	11.971	521
2026-08-06	12.310	12.315	12.130	12.140	12.011	21,287
2026-08-05	12.335	12.445	12.315	12.315	12.184	20,609
2026-08-04	12.570	12.610	12.135	12.270	12.139	50,557
2026-08-03	12.810	12.980	12.740	12.780	12.644	1,586
2026-07-31	12.990	13.000	12.565	12.565	12.431	30,778
2026-07-30	13.360	13.395	12.775	12.775	12.639	1,593
2026-07-29	13.735	14.280	13.400	13.805	13.658	6,683
2026-07-28	12.865	13.125	12.830	13.125	12.985	10,777

Page 1 of 22 · 1,275 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.