Ford Motor Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	10.560	10.730	10.480	10.550	9.947	102,035,800
2025-05-09	10.360	10.490	10.350	10.430	9.692	76,350,700
2025-05-08	10.340	10.460	10.260	10.280	9.553	107,173,400
2025-05-07	10.460	10.510	10.120	10.280	9.553	116,885,100
2025-05-06	10.090	10.620	10.060	10.440	9.701	131,814,000
2025-05-05	10.230	10.240	10.100	10.170	9.450	105,766,300
2025-05-02	10.300	10.390	10.220	10.280	9.553	82,228,700
2025-05-01	10.140	10.320	10.020	10.180	9.460	126,532,500
2025-04-30	10.110	10.130	9.860	10.010	9.302	136,406,200
2025-04-29	10.070	10.190	9.930	10.150	9.432	141,980,300
2025-04-28	10.060	10.180	9.970	10.020	9.311	77,051,500
2025-04-25	10.050	10.100	9.970	10.040	9.330	88,682,400
2025-04-24	9.870	10.090	9.820	10.060	9.348	87,031,000
2025-04-23	9.840	10.010	9.710	9.780	9.088	158,691,500
2025-04-22	9.550	9.720	9.530	9.650	8.967	121,387,100
2025-04-21	9.580	9.630	9.350	9.470	8.800	94,138,900
2025-04-17	9.410	9.690	9.400	9.630	8.949	129,204,600
2025-04-16	9.470	9.620	9.290	9.400	8.735	133,804,900
2025-04-15	9.620	9.630	9.380	9.450	8.781	125,469,000
2025-04-14	9.380	9.810	9.200	9.710	9.023	189,955,000
2025-04-11	9.110	9.350	9.040	9.330	8.670	146,073,700
2025-04-10	9.100	9.280	8.880	9.140	8.493	163,535,400
2025-04-09	8.500	9.540	8.440	9.500	8.828	199,663,000
2025-04-08	9.520	9.520	8.550	8.690	8.075	199,286,800
2025-04-07	9.270	9.640	9.000	9.240	8.586	274,938,500
2025-04-04	9.320	9.730	9.200	9.580	8.902	177,466,200
2025-04-03	9.990	10.200	9.530	9.540	8.865	220,271,000
2025-04-02	9.840	10.270	9.820	10.150	9.432	136,908,500
2025-04-01	10.100	10.170	9.810	9.940	9.237	135,388,700
2025-03-31	9.570	10.110	9.550	10.030	9.320	139,951,900
2025-03-28	9.840	9.890	9.620	9.720	9.032	136,868,300
2025-03-27	10.260	10.400	9.820	9.900	9.199	229,032,500
2025-03-26	10.270	10.350	10.090	10.300	9.571	139,742,100
2025-03-25	10.300	10.350	10.170	10.290	9.562	83,674,900
2025-03-24	10.040	10.250	10.010	10.250	9.525	102,847,200
2025-03-21	9.910	10.120	9.830	10.000	9.292	240,638,600
2025-03-20	10.070	10.150	9.990	10.010	9.302	109,103,700
2025-03-19	9.960	10.280	9.950	10.170	9.450	124,697,400
2025-03-18	9.950	10.040	9.880	9.950	9.246	102,730,900
2025-03-17	9.740	9.980	9.740	9.920	9.218	98,583,100
2025-03-14	9.660	9.790	9.640	9.730	9.041	91,313,800
2025-03-13	9.570	9.950	9.500	9.530	8.856	137,747,600
2025-03-12	9.700	9.710	9.460	9.590	8.911	129,994,600
2025-03-11	9.920	9.960	9.490	9.690	9.004	210,127,000
2025-03-10	9.770	10.140	9.770	9.960	9.255	167,183,800
2025-03-07	9.540	9.960	9.510	9.900	9.199	150,644,900
2025-03-06	9.520	9.720	9.420	9.610	8.930	136,680,700
2025-03-05	9.260	9.670	9.200	9.650	8.967	157,774,900
2025-03-04	9.230	9.270	9.060	9.120	8.475	167,500,000
2025-03-03	9.710	9.820	9.320	9.390	8.726	154,435,900
2025-02-28	9.320	9.690	9.310	9.550	8.874	137,992,600
2025-02-27	9.440	9.530	9.290	9.290	8.633	70,518,800
2025-02-26	9.460	9.620	9.440	9.470	8.800	87,948,100
2025-02-25	9.370	9.490	9.310	9.420	8.753	88,876,800
2025-02-24	9.310	9.400	9.210	9.350	8.688	72,562,600
2025-02-21	9.380	9.410	9.230	9.280	8.623	58,437,700
2025-02-20	9.330	9.400	9.280	9.390	8.726	39,787,800
2025-02-19	9.270	9.390	9.210	9.340	8.679	50,191,700
2025-02-18	9.320	9.350	9.230	9.290	8.633	62,175,800
2025-02-14	9.430	9.510	9.390	9.480	8.530	53,778,300

← NewerPage 7 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.