Ford Motor Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-29	13.890	14.090	13.800	14.000	13.531	84,803,900
2026-01-28	13.880	13.890	13.760	13.820	13.357	48,751,800
2026-01-27	13.640	13.950	13.510	13.930	13.463	100,003,700
2026-01-26	13.560	13.660	13.340	13.440	12.990	59,171,000
2026-01-23	13.700	13.700	13.550	13.560	13.106	39,702,100
2026-01-22	13.780	13.840	13.700	13.710	13.251	38,170,300
2026-01-21	13.410	13.770	13.410	13.770	13.309	58,160,100
2026-01-20	13.470	13.610	13.230	13.280	12.835	67,018,100
2026-01-16	13.760	13.800	13.590	13.600	13.144	60,750,800
2026-01-15	13.920	14.130	13.790	13.810	13.347	44,241,500
2026-01-14	14.000	14.120	13.790	13.840	13.376	65,318,600
2026-01-13	14.060	14.130	13.960	13.980	13.512	58,867,500
2026-01-12	14.150	14.190	13.960	14.030	13.560	53,444,000
2026-01-09	14.350	14.410	14.090	14.200	13.724	68,436,200
2026-01-08	13.890	14.500	13.890	14.400	13.918	154,276,800
2026-01-07	13.800	13.820	13.590	13.740	13.280	50,609,000
2026-01-06	13.510	13.860	13.320	13.800	13.338	84,534,700
2026-01-05	13.250	13.480	13.200	13.470	13.019	50,135,200
2026-01-02	13.180	13.390	13.060	13.340	12.893	46,366,900
2025-12-31	13.210	13.220	13.120	13.120	12.681	26,302,300
2025-12-30	13.280	13.290	13.200	13.230	12.787	23,002,800
2025-12-29	13.270	13.310	13.240	13.280	12.835	24,398,300
2025-12-26	13.340	13.380	13.260	13.310	12.864	22,471,400
2025-12-24	13.300	13.380	13.250	13.360	12.913	14,227,600
2025-12-23	13.430	13.450	13.280	13.290	12.845	25,440,800
2025-12-22	13.510	13.610	13.420	13.460	13.009	31,106,100
2025-12-19	13.310	13.480	13.280	13.470	13.019	61,640,600
2025-12-18	13.380	13.470	13.250	13.320	12.874	52,604,800
2025-12-17	13.630	13.660	13.290	13.310	12.864	58,320,600
2025-12-16	13.720	13.990	13.570	13.670	13.212	69,408,900
2025-12-15	13.800	13.810	13.490	13.650	13.193	53,577,300
2025-12-12	13.670	13.840	13.670	13.760	13.299	48,337,300
2025-12-11	13.390	13.680	13.300	13.630	13.173	59,012,300
2025-12-10	13.080	13.420	13.070	13.410	12.961	72,210,700
2025-12-09	13.130	13.220	13.060	13.080	12.642	33,350,000
2025-12-08	13.070	13.160	12.950	13.140	12.700	45,580,800
2025-12-05	13.150	13.280	13.000	13.030	12.594	54,099,400
2025-12-04	13.190	13.240	13.060	13.140	12.700	47,554,800
2025-12-03	12.990	13.140	12.960	13.090	12.652	45,364,700
2025-12-02	13.190	13.190	12.870	12.960	12.526	57,641,700
2025-12-01	13.200	13.390	13.130	13.160	12.719	51,594,000
2025-11-28	13.210	13.340	13.180	13.280	12.835	29,536,200
2025-11-26	13.170	13.260	13.120	13.190	12.748	44,942,200
2025-11-25	12.990	13.260	12.980	13.170	12.729	52,885,000
2025-11-24	12.840	12.980	12.830	12.960	12.526	52,936,200
2025-11-21	12.510	12.940	12.490	12.830	12.400	74,048,900
2025-11-20	12.910	13.010	12.380	12.410	11.994	95,861,900
2025-11-19	13.030	13.150	12.860	12.900	12.468	49,619,300
2025-11-18	12.870	13.090	12.760	13.020	12.584	70,215,400
2025-11-17	13.180	13.180	12.780	12.880	12.449	73,404,400
2025-11-14	13.180	13.310	13.100	13.190	12.748	67,932,400
2025-11-13	13.400	13.500	13.250	13.280	12.835	71,481,600
2025-11-12	13.300	13.500	13.300	13.450	13.000	61,840,500
2025-11-11	13.190	13.440	13.190	13.300	12.855	79,742,400
2025-11-10	13.230	13.240	13.000	13.160	12.719	62,051,200
2025-11-07	12.960	13.240	12.950	13.210	12.768	80,011,300
2025-11-06	13.140	13.260	12.980	13.120	12.536	82,291,000
2025-11-05	12.920	13.310	12.880	13.110	12.526	79,134,300
2025-11-04	12.910	12.930	12.750	12.790	12.220	70,360,600
2025-11-03	13.100	13.100	12.900	13.010	12.430	80,419,400

← NewerPage 4 of 79 · 4,728 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.