Ford Motor Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 12.550 | 12.780 | 12.400 | 12.430 | 12.430 | 49,454,400 |
| 2026-10-15 | 12.140 | 12.360 | 12.020 | 12.310 | 12.310 | 37,402,600 |
| 2026-10-14 | 12.010 | 12.060 | 11.880 | 12.050 | 12.050 | 32,285,900 |
| 2026-10-13 | 12.020 | 12.150 | 11.930 | 12.100 | 12.100 | 33,633,100 |
| 2026-10-12 | 12.160 | 12.190 | 11.960 | 12.000 | 12.000 | 30,474,800 |
| 2026-10-09 | 12.280 | 12.330 | 12.140 | 12.170 | 12.170 | 28,717,400 |
| 2026-10-08 | 12.020 | 12.280 | 12.000 | 12.250 | 12.250 | 59,419,500 |
| 2026-10-07 | 12.190 | 12.220 | 12.040 | 12.120 | 12.120 | 37,646,300 |
| 2026-10-06 | 12.200 | 12.310 | 12.140 | 12.280 | 12.280 | 35,710,900 |
| 2026-10-05 | 12.150 | 12.230 | 12.060 | 12.150 | 12.150 | 35,691,900 |
| 2026-10-02 | 12.300 | 12.300 | 11.970 | 12.100 | 12.100 | 49,154,100 |
| 2026-10-01 | 12.000 | 12.290 | 11.910 | 12.270 | 12.270 | 46,686,800 |
| 2026-09-30 | 12.370 | 12.390 | 11.960 | 12.060 | 12.060 | 50,535,700 |
| 2026-09-29 | 12.380 | 12.400 | 12.230 | 12.300 | 12.300 | 34,785,800 |
| 2026-09-28 | 12.630 | 12.670 | 12.290 | 12.380 | 12.380 | 45,502,000 |
| 2026-09-25 | 12.610 | 12.810 | 12.530 | 12.710 | 12.710 | 35,094,400 |
| 2026-09-24 | 12.950 | 12.990 | 12.570 | 12.600 | 12.600 | 52,297,300 |
| 2026-09-23 | 12.970 | 13.100 | 12.870 | 12.940 | 12.940 | 35,407,500 |
| 2026-09-22 | 13.300 | 13.310 | 12.980 | 13.100 | 13.100 | 45,152,900 |
| 2026-09-21 | 13.350 | 13.450 | 13.170 | 13.170 | 13.170 | 50,081,000 |
| 2026-09-18 | 13.540 | 13.600 | 12.940 | 13.210 | 13.210 | 111,376,400 |
| 2026-09-17 | 13.610 | 13.830 | 13.590 | 13.610 | 13.610 | 46,084,000 |
| 2026-09-16 | 13.540 | 13.570 | 13.250 | 13.350 | 13.350 | 53,312,700 |
| 2026-09-15 | 13.880 | 13.890 | 13.480 | 13.500 | 13.500 | 45,801,400 |
| 2026-09-14 | 13.860 | 13.950 | 13.740 | 13.860 | 13.860 | 31,579,500 |
| 2026-09-11 | 14.090 | 14.130 | 13.880 | 13.970 | 13.970 | 39,394,600 |
| 2026-09-10 | 13.330 | 13.950 | 13.150 | 13.880 | 13.880 | 47,988,700 |
| 2026-09-09 | 13.960 | 14.160 | 13.450 | 13.450 | 13.450 | 68,871,400 |
| 2026-09-08 | 14.600 | 14.600 | 13.870 | 14.000 | 14.000 | 46,663,600 |
| 2026-09-04 | 14.380 | 14.640 | 14.300 | 14.620 | 14.620 | 39,292,500 |
| 2026-09-03 | 14.300 | 14.470 | 14.060 | 14.410 | 14.410 | 40,628,400 |
| 2026-09-02 | 13.880 | 14.240 | 13.770 | 14.140 | 14.140 | 58,216,800 |
| 2026-09-01 | 13.950 | 14.050 | 13.730 | 13.840 | 13.840 | 50,110,700 |
| 2026-08-31 | 13.900 | 14.050 | 13.870 | 13.940 | 13.940 | 41,054,600 |
| 2026-08-28 | 14.120 | 14.260 | 13.800 | 13.880 | 13.880 | 40,250,300 |
| 2026-08-27 | 13.860 | 14.100 | 13.850 | 13.950 | 13.950 | 37,675,800 |
| 2026-08-26 | 13.930 | 13.930 | 13.760 | 13.900 | 13.900 | 28,493,700 |
| 2026-08-25 | 13.930 | 14.020 | 13.820 | 13.950 | 13.950 | 35,605,500 |
| 2026-08-24 | 14.390 | 14.400 | 13.780 | 13.930 | 13.930 | 53,277,300 |
| 2026-08-21 | 14.130 | 14.550 | 14.130 | 14.410 | 14.410 | 45,121,000 |
| 2026-08-20 | 14.290 | 14.300 | 13.820 | 13.990 | 13.990 | 41,185,900 |
| 2026-08-19 | 14.050 | 14.500 | 14.050 | 14.500 | 14.500 | 50,810,300 |
| 2026-08-18 | 14.050 | 14.050 | 13.860 | 13.930 | 13.930 | 25,839,100 |
| 2026-08-17 | 14.260 | 14.260 | 14.000 | 14.050 | 14.050 | 31,475,800 |
| 2026-08-14 | 13.970 | 14.440 | 13.930 | 14.370 | 14.370 | 49,580,800 |
| 2026-08-13 | 13.860 | 14.010 | 13.820 | 13.890 | 13.890 | 26,341,400 |
| 2026-08-12 | 14.030 | 14.080 | 13.790 | 13.830 | 13.830 | 38,326,500 |
| 2026-08-11 | 13.890 | 14.180 | 13.840 | 13.980 | 13.980 | 36,394,900 |
| 2026-08-10 | 13.940 | 14.070 | 13.760 | 14.000 | 13.850 | 39,252,700 |
| 2026-08-07 | 13.820 | 14.090 | 13.760 | 13.980 | 13.830 | 34,589,200 |
| 2026-08-06 | 14.150 | 14.160 | 13.750 | 13.790 | 13.642 | 59,941,400 |
| 2026-08-05 | 14.330 | 14.490 | 14.130 | 14.130 | 13.979 | 41,003,600 |
| 2026-08-04 | 14.490 | 14.490 | 13.980 | 14.240 | 14.087 | 53,923,500 |
| 2026-08-03 | 14.910 | 15.060 | 14.430 | 14.430 | 14.275 | 42,705,200 |
| 2026-07-31 | 14.960 | 15.030 | 14.410 | 14.680 | 14.523 | 56,015,200 |
| 2026-07-30 | 15.340 | 15.370 | 14.640 | 14.860 | 14.701 | 60,025,800 |
| 2026-07-29 | 15.570 | 16.290 | 15.160 | 15.280 | 15.116 | 98,361,100 |
| 2026-07-28 | 14.760 | 15.020 | 14.660 | 14.960 | 14.800 | 75,709,000 |
| 2026-07-27 | 14.810 | 14.870 | 14.340 | 14.680 | 14.523 | 58,748,400 |
| 2026-07-24 | 14.170 | 14.550 | 14.140 | 14.370 | 14.216 | 76,549,600 |
Page 1 of 5 · 250 trading daysOlder →
Stock splits
| Date | Split (new : old) |
|---|---|
| 2000-08-03 | 1.74818e+06:1e+06 |
| 2000-06-29 | 10000:9607 |
| 1998-04-08 | 10000:6641 |
| 1994-07-06 | 2:1 |
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-11 | 0.1500 USD |
| 2026-05-12 | 0.1500 USD |
| 2026-02-13 | 0.1500 USD |
| 2025-11-07 | 0.1500 USD |
| 2025-08-11 | 0.1500 USD |
| 2025-05-12 | 0.1500 USD |
| 2025-02-18 | 0.3000 USD |
| 2024-11-07 | 0.1500 USD |
| 2024-08-07 | 0.1500 USD |
| 2024-05-07 | 0.1500 USD |
| 2024-02-15 | 0.3300 USD |
| 2023-10-31 | 0.1500 USD |
| 2023-07-24 | 0.1500 USD |
| 2023-04-25 | 0.1500 USD |
| 2023-02-10 | 0.8000 USD |
| 2022-11-14 | 0.1500 USD |
| 2022-08-10 | 0.1500 USD |
| 2022-04-25 | 0.1000 USD |
| 2022-01-28 | 0.1000 USD |
| 2021-11-18 | 0.1000 USD |
| 2020-01-29 | 0.1500 USD |
| 2019-10-21 | 0.1500 USD |
| 2019-07-22 | 0.1500 USD |
| 2019-04-23 | 0.1500 USD |
| 2019-01-30 | 0.1500 USD |
Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.