Ford Motor Co historical data

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

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
2025-10-17	11.740	12.010	11.720	11.920	11.389	107,633,500
2025-10-16	11.740	11.790	11.640	11.740	11.217	108,701,200
2025-10-15	11.680	11.780	11.640	11.760	11.236	88,960,700
2025-10-14	11.380	11.760	11.340	11.650	11.131	89,117,900
2025-10-13	11.490	11.630	11.460	11.540	11.026	73,939,400
2025-10-10	11.550	11.590	11.350	11.410	10.902	84,595,400
2025-10-09	11.750	11.770	11.480	11.500	10.988	70,320,500
2025-10-08	11.980	12.010	11.680	11.740	11.217	78,469,700
2025-10-07	12.500	12.530	11.740	11.920	11.389	154,390,200
2025-10-06	12.630	12.800	12.480	12.700	12.134	90,544,900
2025-10-03	12.250	12.670	12.200	12.670	12.106	100,778,600
2025-10-02	12.280	12.430	12.120	12.220	11.676	74,530,500
2025-10-01	12.120	12.280	12.040	12.270	11.723	73,578,400
2025-09-30	12.110	12.200	11.910	11.960	11.427	70,765,000
2025-09-29	12.100	12.120	11.890	12.090	11.551	83,325,000
2025-09-26	11.650	12.320	11.650	12.010	11.475	117,681,800
2025-09-25	11.540	11.650	11.370	11.620	11.102	67,656,300
2025-09-24	11.730	11.830	11.590	11.630	11.112	60,193,800
2025-09-23	11.700	11.930	11.700	11.730	11.208	55,667,600
2025-09-22	11.600	11.700	11.570	11.660	11.141	58,432,700
2025-09-19	11.770	11.800	11.590	11.620	11.102	71,676,300
2025-09-18	11.690	11.780	11.620	11.740	11.217	55,040,100
2025-09-17	11.630	11.880	11.550	11.660	11.141	68,585,900
2025-09-16	11.690	11.780	11.510	11.610	11.093	58,065,000
2025-09-15	11.740	11.760	11.610	11.680	11.160	47,942,400
2025-09-12	11.750	11.810	11.660	11.680	11.160	50,100,800
2025-09-11	11.460	11.790	11.430	11.760	11.236	64,196,100
2025-09-10	11.490	11.520	11.310	11.420	10.911	47,021,300
2025-09-09	11.670	11.680	11.450	11.490	10.978	41,262,700
2025-09-08	11.750	11.750	11.580	11.690	11.169	39,734,500
2025-09-05	11.710	11.910	11.660	11.740	11.217	47,547,800
2025-09-04	11.650	11.700	11.570	11.680	11.160	33,136,700
2025-09-03	11.670	11.730	11.570	11.620	11.102	47,728,700
2025-09-02	11.760	11.890	11.640	11.720	11.198	57,704,200
2025-08-29	11.740	11.830	11.720	11.770	11.246	44,069,700
2025-08-28	11.990	11.990	11.630	11.710	11.188	47,723,700
2025-08-27	11.820	11.980	11.810	11.910	11.380	40,381,500
2025-08-26	11.810	11.870	11.770	11.840	11.313	48,613,300
2025-08-25	11.720	11.850	11.680	11.820	11.294	45,038,800
2025-08-22	11.390	11.770	11.390	11.740	11.217	58,538,700
2025-08-21	11.420	11.430	11.200	11.330	10.825	51,779,300
2025-08-20	11.520	11.600	11.470	11.490	10.978	46,469,900
2025-08-19	11.520	11.730	11.490	11.580	11.064	58,020,200
2025-08-18	11.400	11.480	11.370	11.460	10.950	37,113,800
2025-08-15	11.430	11.520	11.410	11.440	10.930	46,141,400
2025-08-14	11.300	11.450	11.220	11.440	10.930	52,469,200
2025-08-13	11.270	11.490	11.190	11.440	10.930	63,823,300
2025-08-12	11.200	11.320	11.130	11.250	10.749	63,944,100
2025-08-11	11.300	11.570	11.060	11.140	10.644	84,333,000
2025-08-08	11.310	11.370	11.210	11.320	10.672	48,465,300

← NewerPage 5 of 21 · 1,255 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.