Ford Motor Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-13	9.290	9.410	9.240	9.350	8.413	72,059,800
2025-02-12	9.170	9.290	9.100	9.230	8.305	67,339,600
2025-02-11	9.210	9.260	9.170	9.210	8.287	54,844,600
2025-02-10	9.250	9.300	9.120	9.240	8.314	72,168,000
2025-02-07	9.330	9.350	9.180	9.240	8.314	140,852,700
2025-02-06	9.490	9.640	9.260	9.260	8.332	222,758,300
2025-02-05	10.160	10.320	9.960	10.010	9.007	124,187,800
2025-02-04	9.940	10.160	9.900	10.160	9.142	68,716,500
2025-02-03	9.720	10.060	9.600	9.890	8.899	131,430,300
2025-01-31	10.170	10.350	9.990	10.080	9.070	103,652,400
2025-01-30	10.260	10.390	10.060	10.160	9.142	69,663,100
2025-01-29	10.100	10.290	10.030	10.210	9.187	69,986,900
2025-01-28	10.230	10.230	9.920	10.080	9.070	92,177,600
2025-01-27	10.110	10.420	10.100	10.380	9.340	73,082,600
2025-01-24	10.160	10.310	10.090	10.120	9.106	42,909,100
2025-01-23	10.050	10.170	9.970	10.160	9.142	56,241,100
2025-01-22	10.250	10.250	10.020	10.030	9.025	64,949,200
2025-01-21	10.300	10.450	10.240	10.430	9.385	65,670,800
2025-01-17	10.080	10.210	10.040	10.180	9.160	60,802,700
2025-01-16	9.910	10.060	9.890	10.010	9.007	45,770,000
2025-01-15	9.970	10.060	9.890	9.950	8.953	68,674,400
2025-01-14	9.780	9.820	9.680	9.780	8.800	45,419,900
2025-01-13	9.660	9.720	9.570	9.710	8.737	66,023,000
2025-01-10	9.670	9.840	9.590	9.650	8.683	73,373,400
2025-01-08	9.740	9.750	9.580	9.740	8.764	61,678,800
2025-01-07	9.950	10.010	9.720	9.760	8.782	62,404,000
2025-01-06	10.060	10.190	9.900	9.920	8.926	63,840,800
2025-01-03	9.690	9.950	9.530	9.880	8.890	77,245,900
2025-01-02	9.910	9.960	9.640	9.650	8.683	67,156,200
2024-12-31	9.910	10.010	9.840	9.900	8.908	54,104,200
2024-12-30	9.950	9.980	9.820	9.880	8.890	47,116,700
2024-12-27	10.030	10.200	9.980	10.030	9.025	52,899,900
2024-12-26	10.000	10.120	9.980	10.070	9.061	35,922,700
2024-12-24	9.900	10.060	9.890	10.020	9.016	29,083,100
2024-12-23	9.870	9.920	9.750	9.900	8.908	50,646,600
2024-12-20	9.700	9.960	9.680	9.880	8.890	87,705,500
2024-12-19	9.790	9.950	9.700	9.740	8.764	81,659,000
2024-12-18	9.940	10.090	9.660	9.690	8.719	84,199,500
2024-12-17	9.960	10.040	9.880	9.970	8.971	76,208,600
2024-12-16	10.070	10.120	9.880	9.990	8.989	96,264,400
2024-12-13	10.400	10.440	10.320	10.390	9.349	40,560,700
2024-12-12	10.380	10.510	10.350	10.390	9.349	38,432,600
2024-12-11	10.610	10.610	10.280	10.410	9.367	60,487,100
2024-12-10	10.720	10.740	10.550	10.560	9.502	45,084,300
2024-12-09	10.560	10.800	10.530	10.600	9.538	53,230,100
2024-12-06	10.510	10.600	10.420	10.510	9.457	56,227,000
2024-12-05	10.640	10.690	10.390	10.440	9.394	68,162,000
2024-12-04	10.850	10.870	10.590	10.740	9.664	66,780,700
2024-12-03	10.990	11.010	10.820	10.820	9.736	43,904,300
2024-12-02	11.220	11.250	10.960	10.980	9.880	50,034,400
2024-11-29	11.160	11.270	11.120	11.130	10.015	28,935,200
2024-11-27	11.130	11.260	11.060	11.100	9.988	28,474,200
2024-11-26	11.160	11.230	11.040	11.100	9.988	47,458,800
2024-11-25	11.300	11.520	11.280	11.400	10.258	63,469,300
2024-11-22	10.810	11.380	10.800	11.180	10.060	82,556,700
2024-11-21	10.780	10.850	10.610	10.800	9.718	53,409,500
2024-11-20	11.010	11.050	10.610	10.730	9.655	68,633,300
2024-11-19	11.060	11.320	11.010	11.050	9.943	53,227,700
2024-11-18	11.050	11.270	11.030	11.210	10.087	47,727,300
2024-11-15	11.050	11.150	10.980	11.010	9.907	58,895,400

← NewerPage 8 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.