Ford Motor Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-05-30	9.740	9.840	9.680	9.740	6.807	24,759,600
2019-05-29	9.690	9.750	9.550	9.710	6.786	32,262,600
2019-05-28	9.870	9.900	9.770	9.780	6.835	27,656,200
2019-05-24	9.920	9.950	9.800	9.830	6.870	22,131,500
2019-05-23	9.850	9.850	9.670	9.850	6.884	43,153,800
2019-05-22	10.170	10.210	9.930	9.970	6.967	51,407,200
2019-05-21	10.310	10.310	10.150	10.240	7.156	30,099,300
2019-05-20	10.300	10.300	10.200	10.280	7.184	29,535,900
2019-05-17	10.320	10.440	10.240	10.290	7.191	34,565,400
2019-05-16	10.300	10.440	10.300	10.400	7.268	32,697,000
2019-05-15	10.210	10.400	10.040	10.360	7.240	44,050,200
2019-05-14	10.150	10.290	10.130	10.240	7.156	31,297,200
2019-05-13	10.170	10.260	10.040	10.080	7.044	51,102,100
2019-05-10	10.320	10.410	10.200	10.380	7.254	37,629,500
2019-05-09	10.260	10.300	10.070	10.200	7.128	43,621,300
2019-05-08	10.380	10.450	10.310	10.340	7.226	33,472,200
2019-05-07	10.330	10.410	10.300	10.380	7.254	41,154,500
2019-05-06	10.120	10.420	10.120	10.370	7.247	28,640,600
2019-05-03	10.370	10.450	10.300	10.410	7.275	36,291,200
2019-05-02	10.300	10.350	10.200	10.340	7.226	34,508,400
2019-05-01	10.480	10.500	10.290	10.300	7.198	41,805,500
2019-04-30	10.290	10.500	10.270	10.450	7.303	46,079,300
2019-04-29	10.360	10.390	10.070	10.320	7.212	62,500,500
2019-04-26	10.030	10.450	9.950	10.410	7.275	156,136,700
2019-04-25	9.520	9.530	9.340	9.400	6.569	52,596,700
2019-04-24	9.450	9.610	9.400	9.570	6.688	39,796,300
2019-04-23	9.360	9.510	9.300	9.500	6.639	39,493,700
2019-04-22	9.580	9.580	9.460	9.500	6.534	38,718,500
2019-04-18	9.520	9.620	9.480	9.550	6.569	29,843,000
2019-04-17	9.400	9.580	9.390	9.500	6.534	30,688,300
2019-04-16	9.320	9.400	9.240	9.360	6.438	40,950,000
2019-04-15	9.480	9.500	9.260	9.330	6.417	41,206,700
2019-04-12	9.470	9.600	9.440	9.450	6.500	38,646,000
2019-04-11	9.350	9.410	9.330	9.390	6.458	26,488,100
2019-04-10	9.230	9.350	9.200	9.330	6.417	28,469,500
2019-04-09	9.270	9.360	9.170	9.210	6.335	29,879,100
2019-04-08	9.180	9.320	9.170	9.300	6.397	26,221,100
2019-04-05	9.170	9.270	9.080	9.250	6.362	37,854,700
2019-04-04	9.210	9.300	9.180	9.240	6.355	39,483,100
2019-04-03	9.070	9.270	9.060	9.130	6.280	56,663,600
2019-04-02	8.950	9.030	8.910	9.010	6.197	30,699,400
2019-04-01	8.860	9.000	8.860	8.980	6.176	45,653,100
2019-03-29	8.800	8.890	8.710	8.780	6.039	33,962,800
2019-03-28	8.650	8.830	8.640	8.770	6.032	38,914,700
2019-03-27	8.750	8.860	8.620	8.620	5.929	39,895,800
2019-03-26	8.540	8.760	8.540	8.760	6.025	47,852,100
2019-03-25	8.560	8.650	8.470	8.510	5.853	45,849,500
2019-03-22	8.630	8.670	8.520	8.540	5.874	41,964,000
2019-03-21	8.500	8.690	8.490	8.690	5.977	46,843,100
2019-03-20	8.670	8.670	8.480	8.510	5.853	54,539,700
2019-03-19	8.610	8.870	8.610	8.700	5.984	57,293,600
2019-03-18	8.450	8.570	8.420	8.570	5.894	37,198,300
2019-03-15	8.420	8.470	8.370	8.430	5.798	66,555,500
2019-03-14	8.520	8.550	8.400	8.410	5.784	36,307,900
2019-03-13	8.590	8.650	8.500	8.530	5.867	49,018,700
2019-03-12	8.650	8.700	8.550	8.570	5.894	37,805,000
2019-03-11	8.460	8.630	8.450	8.610	5.922	36,875,300
2019-03-08	8.400	8.470	8.340	8.420	5.791	43,766,800
2019-03-07	8.560	8.570	8.350	8.480	5.833	54,286,000
2019-03-06	8.750	8.780	8.560	8.580	5.901	50,378,600

← NewerPage 32 of 79 · 4,732 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.