Ford Motor Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	12.380	12.650	12.380	12.490	12.202	35,098,200
2026-04-24	12.450	12.460	12.290	12.380	12.095	35,043,500
2026-04-23	12.610	12.700	12.370	12.480	12.193	30,844,500
2026-04-22	12.840	12.880	12.580	12.630	12.339	23,958,300
2026-04-21	12.870	13.030	12.780	12.780	12.486	32,210,000
2026-04-20	12.810	12.920	12.750	12.870	12.574	26,029,000
2026-04-17	12.640	13.040	12.620	12.870	12.574	45,735,000
2026-04-16	12.670	12.750	12.420	12.440	12.154	37,407,700
2026-04-15	12.700	12.760	12.490	12.710	12.417	39,926,500
2026-04-14	12.510	12.750	12.450	12.710	12.417	50,232,200
2026-04-13	12.030	12.170	11.920	12.160	11.880	32,688,600
2026-04-10	12.340	12.420	12.070	12.130	11.851	28,362,700
2026-04-09	12.070	12.270	11.960	12.240	11.958	32,576,200
2026-04-08	11.960	12.240	11.960	12.180	11.900	58,140,000
2026-04-07	11.540	11.610	11.350	11.520	11.255	41,991,600
2026-04-06	11.600	11.630	11.500	11.610	11.343	24,374,600
2026-04-02	11.470	11.620	11.360	11.600	11.333	31,109,100
2026-04-01	11.620	11.690	11.580	11.680	11.411	33,991,700
2026-03-31	11.360	11.590	11.270	11.540	11.274	38,287,900
2026-03-30	11.410	11.450	11.110	11.210	10.952	41,459,900
2026-03-27	11.540	11.550	11.290	11.370	11.108	33,064,600
2026-03-26	11.560	11.720	11.490	11.600	11.333	28,517,600
2026-03-25	11.950	12.010	11.660	11.670	11.401	37,746,100
2026-03-24	11.680	11.880	11.670	11.840	11.567	31,903,900
2026-03-23	11.930	12.010	11.720	11.760	11.489	44,442,200
2026-03-20	11.640	11.680	11.370	11.520	11.255	147,725,100
2026-03-19	11.680	11.750	11.480	11.640	11.372	47,423,400
2026-03-18	11.870	12.010	11.700	11.790	11.519	55,564,800
2026-03-17	11.860	12.030	11.840	11.940	11.665	59,520,100
2026-03-16	11.820	11.880	11.640	11.710	11.440	49,441,400
2026-03-13	12.110	12.130	11.650	11.670	11.401	48,546,500
2026-03-12	11.930	12.190	11.850	12.040	11.763	51,733,900
2026-03-11	12.270	12.490	12.030	12.110	11.831	50,074,500
2026-03-10	12.190	12.510	12.190	12.240	11.958	56,746,300
2026-03-09	11.940	12.200	11.800	12.190	11.909	69,611,200
2026-03-06	12.170	12.320	12.030	12.150	11.870	59,877,700
2026-03-05	12.700	12.750	12.240	12.340	12.056	71,944,300
2026-03-04	12.950	13.150	12.810	12.810	12.515	73,976,700
2026-03-03	13.070	13.180	12.680	12.700	12.408	102,354,700
2026-03-02	13.930	13.930	13.220	13.390	13.082	110,305,500
2026-02-27	14.320	14.570	14.030	14.090	13.766	73,157,000
2026-02-26	14.450	14.800	14.300	14.410	14.078	61,456,300
2026-02-25	14.250	14.490	14.150	14.430	14.098	58,968,700
2026-02-24	13.770	14.330	13.730	14.200	13.873	73,560,800
2026-02-23	13.980	14.040	13.570	13.640	13.326	59,134,400
2026-02-20	13.780	14.040	13.720	14.010	13.687	67,701,100
2026-02-19	13.770	13.950	13.690	13.780	13.463	58,268,500
2026-02-18	14.110	14.140	13.810	13.850	13.531	64,199,300
2026-02-17	14.090	14.170	13.930	14.130	13.805	57,684,800
2026-02-13	13.880	14.340	13.850	14.120	13.795	87,400,200
2026-02-12	13.900	14.360	13.850	14.000	13.531	133,257,200
2026-02-11	13.620	13.880	13.520	13.850	13.386	129,595,000
2026-02-10	13.640	13.740	13.570	13.570	13.116	80,827,700
2026-02-09	13.750	13.780	13.530	13.590	13.135	59,778,000
2026-02-06	13.780	13.880	13.670	13.800	13.338	55,588,200
2026-02-05	13.750	13.820	13.530	13.720	13.260	79,719,900
2026-02-04	13.720	14.000	13.690	13.820	13.357	70,488,700
2026-02-03	13.820	14.040	13.610	13.730	13.270	76,638,000
2026-02-02	13.860	13.900	13.750	13.810	13.347	54,218,100
2026-01-30	13.910	13.980	13.790	13.880	13.415	66,996,300

← NewerPage 3 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.