Ford Motor Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-31 | 13.040 | 13.170 | 12.990 | 13.130 | 12.545 | 68,862,000 |
| 2025-10-30 | 13.140 | 13.290 | 13.060 | 13.060 | 12.478 | 80,766,300 |
| 2025-10-29 | 13.100 | 13.390 | 13.070 | 13.240 | 12.650 | 127,512,200 |
| 2025-10-28 | 13.240 | 13.280 | 13.040 | 13.130 | 12.545 | 96,738,500 |
| 2025-10-27 | 13.800 | 13.800 | 13.210 | 13.260 | 12.669 | 140,859,000 |
| 2025-10-24 | 12.730 | 13.970 | 12.710 | 13.840 | 13.224 | 298,366,900 |
| 2025-10-23 | 12.470 | 12.490 | 12.190 | 12.340 | 11.790 | 479,840,300 |
| 2025-10-22 | 12.530 | 12.600 | 12.280 | 12.430 | 11.876 | 415,062,200 |
| 2025-10-21 | 12.260 | 12.630 | 12.070 | 12.560 | 12.001 | 297,153,200 |
| 2025-10-20 | 11.930 | 12.080 | 11.910 | 11.990 | 11.456 | 77,878,900 |
← NewerPage 5 of 5 · 250 trading days
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.