Ford Motor Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	14.210	14.280	14.020	14.150	13.998	65,393,700
2026-07-22	14.270	14.700	14.260	14.420	14.266	62,012,000
2026-07-21	14.150	14.420	14.030	14.270	14.117	48,936,300
2026-07-20	14.300	14.300	13.940	13.990	13.840	39,940,100
2026-07-17	14.040	14.500	13.850	14.230	14.078	45,456,500
2026-07-16	14.200	14.270	14.000	14.190	14.038	33,315,200
2026-07-15	14.040	14.380	13.970	14.180	14.028	57,373,200
2026-07-14	14.000	14.030	13.760	13.940	13.791	42,721,900
2026-07-13	13.990	14.220	13.820	13.850	13.702	51,284,100
2026-07-10	13.630	14.100	13.630	14.000	13.850	47,092,800
2026-07-09	13.590	13.750	13.440	13.610	13.464	41,197,500
2026-07-08	13.380	13.570	13.240	13.500	13.355	43,967,600
2026-07-07	13.750	13.800	13.550	13.560	13.415	43,813,400
2026-07-06	13.510	13.900	13.420	13.830	13.682	54,301,400
2026-07-02	13.820	14.000	13.220	13.360	13.217	48,984,900
2026-07-01	13.850	13.880	13.550	13.640	13.494	44,544,000
2026-06-30	14.020	14.190	13.790	13.900	13.751	59,308,700
2026-06-29	14.090	14.250	13.960	14.020	13.870	46,333,200
2026-06-26	13.970	14.480	13.970	14.130	13.979	59,551,900
2026-06-25	13.920	14.360	13.890	14.110	13.959	61,741,400
2026-06-24	14.030	14.150	13.710	13.840	13.692	51,675,000
2026-06-23	13.840	14.220	13.740	14.000	13.850	65,368,300
2026-06-22	14.100	14.560	13.950	14.110	13.959	66,738,100
2026-06-18	14.120	14.130	13.720	14.060	13.909	88,711,700
2026-06-17	14.430	14.480	13.930	13.960	13.810	43,099,800
2026-06-16	14.790	14.850	14.410	14.410	14.256	47,490,000
2026-06-15	15.220	15.480	14.740	14.770	14.612	48,551,900
2026-06-12	14.750	15.000	14.610	14.840	14.681	42,162,200
2026-06-11	14.300	14.780	14.100	14.710	14.552	47,657,200
2026-06-10	14.840	14.840	14.230	14.300	14.147	50,776,700
2026-06-09	15.110	15.390	14.490	14.950	14.790	51,032,600
2026-06-08	14.990	15.190	14.910	15.000	14.839	33,038,300
2026-06-05	15.230	15.260	14.680	14.900	14.740	65,372,100
2026-06-04	15.890	15.890	15.220	15.340	15.176	50,079,400
2026-06-03	16.010	16.200	15.630	15.710	15.542	59,298,500
2026-06-02	16.570	16.750	15.830	16.150	15.977	72,847,500
2026-06-01	17.380	17.480	16.630	16.630	16.452	97,586,400
2026-05-29	16.880	17.780	16.820	17.440	17.253	154,228,200
2026-05-28	15.860	16.750	15.860	16.650	16.472	98,577,300
2026-05-27	15.430	16.060	15.390	15.880	15.710	89,234,100
2026-05-26	14.780	15.550	14.780	15.320	15.156	90,423,300
2026-05-22	13.790	14.950	13.770	14.930	14.770	109,712,200
2026-05-21	13.170	13.800	13.140	13.670	13.524	72,523,100
2026-05-20	13.050	13.310	12.920	13.220	13.078	42,349,000
2026-05-19	12.890	13.230	12.720	13.060	12.920	41,418,200
2026-05-18	13.990	13.990	13.020	13.030	12.890	69,708,800
2026-05-15	13.980	14.050	13.290	13.400	13.256	108,272,300
2026-05-14	13.750	14.940	13.630	14.480	14.325	187,021,600
2026-05-13	11.970	13.940	11.970	13.570	13.425	216,261,200
2026-05-12	11.920	12.030	11.800	11.990	11.862	42,165,300
2026-05-11	12.340	12.390	12.010	12.050	11.773	48,850,800
2026-05-08	12.290	12.370	12.180	12.320	12.036	38,453,500
2026-05-07	12.220	12.300	12.060	12.180	11.900	38,986,700
2026-05-06	11.940	12.250	11.940	12.170	11.890	52,111,200
2026-05-05	11.560	11.790	11.560	11.690	11.421	42,262,100
2026-05-04	11.850	11.880	11.460	11.500	11.235	51,014,800
2026-05-01	12.060	12.070	11.780	11.880	11.606	52,880,500
2026-04-30	11.550	12.090	11.470	12.080	11.802	80,557,900
2026-04-29	12.370	12.380	12.140	12.240	11.958	48,672,800
2026-04-28	12.520	12.520	12.240	12.400	12.114	44,278,000

← NewerPage 2 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.