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 |
|---|---|---|---|---|---|---|---|
| 25 Jan 2022 | 20.00 | 20.31 | 19.56 | 19.98 | -2.01% | 116,775,800 | |
| 24 Jan 2022 | 19.93 | 20.47 | 18.80 | 20.39 | -1.26% | 186,674,000 | |
| 21 Jan 2022 | 21.21 | 21.50 | 20.54 | 20.65 | -4.62% | 145,532,900 | |
| 20 Jan 2022 | 21.88 | 22.88 | 21.57 | 21.65 | -3.56% | 152,014,100 | |
| 19 Jan 2022 | 24.65 | 24.92 | 22.41 | 22.45 | -7.92% | 153,198,200 | |
| 18 Jan 2022 | 24.87 | 25.13 | 24.30 | 24.38 | -3.22% | 110,518,100 | |
| 14 Jan 2022 | 24.47 | 25.28 | 24.30 | 25.19 | +0.68% | 146,012,200 | |
| 13 Jan 2022 | 24.64 | 25.87 | 24.37 | 25.02 | +2.25% | 185,780,500 | |
| 12 Jan 2022 | 24.61 | 24.84 | 24.01 | 24.47 | +0.49% | 104,050,000 | |
| 11 Jan 2022 | 23.78 | 24.35 | 23.28 | 24.35 | +2.10% | 106,011,600 | |
| 10 Jan 2022 | 24.10 | 24.44 | 23.35 | 23.85 | -2.41% | 122,800,700 | |
| 07 Jan 2022 | 24.67 | 24.91 | 24.04 | 24.44 | -0.08% | 127,017,500 | |
| 06 Jan 2022 | 24.09 | 24.62 | 23.36 | 24.46 | +3.38% | 155,058,800 | |
| 05 Jan 2022 | 24.06 | 24.95 | 23.47 | 23.66 | -2.67% | 253,540,000 | |
| 04 Jan 2022 | 22.52 | 24.56 | 22.42 | 24.31 | +11.67% | 311,645,200 | |
| 03 Jan 2022 | 21.27 | 21.88 | 21.06 | 21.77 | +4.81% | 110,449,000 | |
| 31 Dec 2021 | 20.46 | 21.01 | 20.46 | 20.77 | +1.47% | 51,899,600 | |
| 30 Dec 2021 | 20.59 | 20.96 | 20.47 | 20.47 | -0.44% | 51,470,100 | |
| 29 Dec 2021 | 20.71 | 20.77 | 20.45 | 20.56 | -0.96% | 37,883,000 | |
| 28 Dec 2021 | 20.66 | 21.06 | 20.59 | 20.76 | -0.19% | 53,020,500 | |
| 27 Dec 2021 | 20.26 | 20.89 | 20.10 | 20.80 | +2.72% | 59,651,800 | |
| 23 Dec 2021 | 20.08 | 20.41 | 20.00 | 20.25 | +0.55% | 50,610,500 | |
| 22 Dec 2021 | 19.64 | 20.34 | 19.64 | 20.14 | +2.70% | 75,806,400 | |
| 21 Dec 2021 | 19.75 | 19.79 | 19.33 | 19.61 | +0.98% | 58,930,900 | |
| 20 Dec 2021 | 19.46 | 19.62 | 19.05 | 19.42 | -1.77% | 74,565,600 |
Page 49 of 51
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.