F Ford Motor Company
Stock · NYSE · United States · Consumer Cyclical · US3453708600
Price
12.53 USD
-1.10%
52-week range
12.53
Low11.11High17.78
Dividend yield4.74%
Market cap50.6B
NowoTrade score
19 Grade A
Price history
Daily prices in USD.
Updated 06 Nov 2026 06:33. Information, not advice.
Prices by day, week and month
| Period | Opening price | High | Low | Closing price | Change | Volume | Dividend |
|---|---|---|---|---|---|---|---|
| 26 Jun 2023 – 30 Jun 2023 | 14.01 | 15.23 | 13.99 | 15.13 | +7.92% | 265,675,700 | |
| 20 Jun 2023 – 23 Jun 2023 | 14.30 | 14.42 | 13.89 | 14.02 | -2.77% | 201,752,800 | |
| 12 Jun 2023 – 16 Jun 2023 | 13.80 | 14.61 | 13.65 | 14.42 | +4.95% | 312,975,800 | |
| 05 Jun 2023 – 09 Jun 2023 | 12.66 | 14.03 | 12.50 | 13.74 | +10.90% | 341,074,800 | |
| 30 May 2023 – 02 Jun 2023 | 12.65 | 12.78 | 11.84 | 12.39 | +2.48% | 302,171,200 | |
| 22 May 2023 – 26 May 2023 | 11.71 | 12.29 | 11.25 | 12.09 | +3.78% | 360,238,400 | |
| 15 May 2023 – 19 May 2023 | 11.70 | 11.77 | 11.24 | 11.65 | -0.17% | 245,445,000 | |
| 08 May 2023 – 12 May 2023 | 12.02 | 12.06 | 11.65 | 11.67 | -2.67% | 230,201,400 | |
| 01 May 2023 – 05 May 2023 | 12.01 | 12.29 | 11.47 | 11.99 | +0.93% | 388,941,500 | |
| 24 Apr 2023 – 28 Apr 2023 | 11.89 | 12.18 | 11.44 | 11.88 | +0.59% | 287,340,000 | 0.1500 |
| 17 Apr 2023 – 21 Apr 2023 | 12.50 | 12.76 | 11.55 | 11.81 | -5.67% | 274,998,400 | |
| 10 Apr 2023 – 14 Apr 2023 | 12.20 | 13.08 | 12.16 | 12.52 | +1.54% | 297,833,000 | |
| 03 Apr 2023 – 06 Apr 2023 | 12.53 | 12.85 | 12.22 | 12.33 | -2.14% | 200,300,700 | |
| 27 Mar 2023 – 31 Mar 2023 | 11.63 | 12.63 | 11.41 | 12.60 | +9.47% | 270,601,900 | |
| 20 Mar 2023 – 24 Mar 2023 | 11.33 | 11.94 | 11.15 | 11.51 | +1.86% | 366,149,700 | |
| 13 Mar 2023 – 17 Mar 2023 | 11.93 | 12.31 | 11.12 | 11.30 | -6.61% | 645,823,400 | |
| 06 Mar 2023 – 10 Mar 2023 | 13.08 | 13.18 | 12.00 | 12.10 | -7.49% | 282,853,500 | |
| 27 Feb 2023 – 03 Mar 2023 | 11.98 | 13.11 | 11.96 | 13.08 | +10.10% | 363,798,000 | |
| 21 Feb 2023 – 24 Feb 2023 | 12.72 | 12.81 | 11.75 | 11.88 | -7.84% | 239,153,300 | |
| 13 Feb 2023 – 17 Feb 2023 | 12.71 | 13.19 | 12.51 | 12.89 | +1.26% | 323,951,300 | |
| 06 Feb 2023 – 10 Feb 2023 | 13.16 | 13.93 | 12.51 | 12.73 | -3.78% | 356,834,600 | 0.8000 |
| 30 Jan 2023 – 03 Feb 2023 | 13.01 | 14.60 | 12.78 | 13.23 | -0.30% | 486,326,900 | |
| 23 Jan 2023 – 27 Jan 2023 | 12.48 | 13.37 | 12.43 | 13.27 | +7.02% | 240,049,900 | |
| 17 Jan 2023 – 20 Jan 2023 | 12.71 | 12.85 | 12.04 | 12.40 | -2.52% | 206,817,000 | |
| 09 Jan 2023 – 13 Jan 2023 | 12.74 | 13.53 | 12.47 | 12.72 | +1.11% | 304,400,300 |
Page 8 of 11
Prices in USD, adjusted for splits but not for dividends. Weeks run Monday to Friday and months follow the calendar; the change compares each close with the previous period's. Dividends are those whose ex-dividend date falls in the period, per share. Information, not advice.
Key data
- Previous close
- 12.67 USD
- Market cap
- 50.6B
- Dividend yield
- 4.74%
- 5-year average yield
- 3.46%
- Payout ratio
- 64%
- Last dividend
- 0.1500 USD · 10 Nov 2026
- Next ex-dividend date
- 10 Nov 2026
- Exchange
- NYSE
- Country
- United States
- Sector
- Consumer Cyclical
- Industry
- Auto Manufacturers
- Currency
- USD
Dividends
| Ex-dividend date | Per share |
|---|---|
| 11 Aug 2026 | 0.1500 USD |
| 12 May 2026 | 0.1500 USD |
| 13 Feb 2026 | 0.1500 USD |
| 07 Nov 2025 | 0.1500 USD |
| 11 Aug 2025 | 0.1500 USD |
| 12 May 2025 | 0.1500 USD |
| 18 Feb 2025 | 0.3000 USD |
| 07 Nov 2024 | 0.1500 USD |
| 07 Aug 2024 | 0.1500 USD |
| 07 May 2024 | 0.1500 USD |
| 15 Feb 2024 | 0.3300 USD |
| 31 Oct 2023 | 0.1500 USD |
Why this score
- Yield 19.8 / 25
- Dividend safety 4.3 / 25
- Dividend growth 3.0 / 15
- Quality 3.0 / 15
- Valuation 0.0 / 10
- Analysts 5.0 / 5
- Heavy debt: net debt is 17.9× EBITDA
- Thin interest cover: operating profit is only -6.9× the interest
- The dividend paid in the last 12 months is lower than in the 12 before
- The last full year was a loss
- Total debt has risen three years in a row
- Yield of 4.7% on today's price
- Dividend uses 43% of free cash flow (3-year average)
- Dividend growth of 3.2% a year
- ROE of -18%
- Analysts' target is +21% from the price
Warnings take points off and some cap the score. In your account the score also considers how the share fits your portfolio.
Follow F and get alerts
Create a free account to add it to your watchlist, set a price alert, see how it fits your portfolio and track your dividends.