Ford Motor Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-07	11.300	11.390	11.100	11.280	10.635	71,775,000
2025-08-06	11.110	11.260	11.080	11.210	10.569	59,519,800
2025-08-05	10.980	11.100	10.900	11.060	10.427	58,864,300
2025-08-04	10.890	11.020	10.860	10.950	10.324	56,696,800
2025-08-01	10.920	10.920	10.680	10.820	10.201	73,541,500
2025-07-31	10.770	11.150	10.680	11.070	10.437	101,090,900
2025-07-30	11.130	11.130	10.820	10.870	10.248	79,866,900
2025-07-29	11.290	11.290	11.060	11.080	10.446	58,371,500
2025-07-28	11.480	11.490	11.250	11.280	10.635	54,173,600
2025-07-25	11.340	11.490	11.240	11.470	10.814	52,312,300
2025-07-24	11.310	11.430	11.230	11.260	10.616	63,557,800
2025-07-23	11.280	11.460	11.280	11.380	10.729	76,163,200
2025-07-22	11.240	11.290	11.080	11.190	10.550	79,403,800
2025-07-21	11.260	11.450	11.210	11.310	10.663	65,515,600
2025-07-18	11.170	11.240	11.050	11.160	10.522	68,812,600
2025-07-17	11.190	11.350	11.110	11.150	10.512	70,345,300
2025-07-16	11.350	11.450	11.150	11.240	10.597	107,978,100
2025-07-15	11.900	11.930	11.520	11.570	10.908	65,101,900
2025-07-14	11.760	11.900	11.670	11.880	11.200	62,098,100
2025-07-11	11.850	11.860	11.710	11.780	11.106	65,340,700
2025-07-10	11.860	11.970	11.780	11.910	11.229	67,263,000
2025-07-09	11.780	11.900	11.760	11.830	11.153	63,886,900
2025-07-08	11.650	11.850	11.640	11.680	11.012	74,190,200
2025-07-07	11.600	11.790	11.480	11.590	10.927	73,842,100
2025-07-03	11.750	11.960	11.750	11.810	11.134	60,311,500
2025-07-02	11.380	11.780	11.370	11.770	11.097	122,331,600
2025-07-01	10.810	11.380	10.790	11.350	10.701	140,150,700
2025-06-30	10.720	10.860	10.690	10.850	10.229	88,472,200
2025-06-27	10.700	10.920	10.680	10.800	10.182	182,008,200
2025-06-26	10.500	10.650	10.470	10.630	10.022	88,416,400
2025-06-25	10.760	10.770	10.420	10.480	9.881	91,927,300
2025-06-24	10.790	10.870	10.720	10.730	10.116	77,244,400
2025-06-23	10.550	10.750	10.540	10.750	10.135	77,576,500
2025-06-20	10.490	10.600	10.460	10.590	9.984	116,743,400
2025-06-18	10.430	10.530	10.400	10.430	9.833	82,770,200
2025-06-17	10.590	10.630	10.380	10.420	9.824	100,969,400
2025-06-16	10.500	10.670	10.500	10.620	10.013	75,195,200
2025-06-13	10.470	10.510	10.380	10.430	9.833	90,106,200
2025-06-12	10.580	10.590	10.430	10.530	9.928	76,393,300
2025-06-11	10.640	10.770	10.610	10.660	10.050	93,094,900
2025-06-10	10.380	10.650	10.360	10.600	9.994	87,955,500
2025-06-09	10.290	10.450	10.290	10.340	9.749	63,638,900
2025-06-06	10.160	10.350	10.150	10.260	9.673	105,916,700
2025-06-05	10.200	10.250	10.030	10.100	9.522	133,191,400
2025-06-04	10.190	10.370	10.180	10.240	9.654	123,191,200
2025-06-03	9.970	10.230	9.890	10.190	9.607	121,584,300
2025-06-02	10.270	10.280	9.880	9.980	9.409	170,340,800
2025-05-30	10.180	10.460	10.120	10.380	9.786	152,191,600
2025-05-29	10.210	10.280	10.110	10.220	9.635	101,642,200
2025-05-28	10.320	10.340	10.150	10.170	9.588	102,335,600
2025-05-27	10.450	10.490	10.210	10.310	9.720	89,066,800
2025-05-23	10.300	10.410	10.290	10.360	9.767	80,519,000
2025-05-22	10.480	10.500	10.340	10.440	9.843	94,081,100
2025-05-21	10.660	10.690	10.450	10.480	9.881	89,090,500
2025-05-20	10.790	10.840	10.660	10.720	10.107	61,063,800
2025-05-19	10.690	10.790	10.630	10.750	10.135	60,195,700
2025-05-16	10.770	10.810	10.640	10.800	10.182	64,913,000
2025-05-15	10.590	10.780	10.550	10.750	10.135	71,096,500
2025-05-14	10.570	10.700	10.480	10.650	10.041	84,453,100
2025-05-13	10.600	10.630	10.420	10.600	9.994	83,671,000

← NewerPage 6 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.