See inside every stock. Pro
WatchlistPro
S&P 5007,663▼ 1.21%Nasdaq26,009▼ 2.60%Dow Jones52,868▲ 0.02%Nasdaq 10028,959▼ 2.90%VIX19.03▲ 14.09%US Dollar101.62▼ 0.16%Gold spot4,093▼ 0.80%WTI103.47▲ 4.02%
← F stock page

Ford Motor Co historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2019-03-058.8008.8108.7008.7706.03240,852,600
2019-03-048.8308.9708.7608.8106.06046,196,900
2019-03-018.8508.8908.7108.7906.04637,699,500
2019-02-288.7708.7908.6008.7706.03243,960,500
2019-02-278.8308.9108.7808.7806.03934,093,300
2019-02-268.7508.9408.7208.8806.10838,348,800
2019-02-258.7708.8508.7508.7606.02556,615,400
2019-02-228.7308.7508.5608.7105.99140,947,500
2019-02-218.9408.9608.7008.7105.99144,730,400
2019-02-208.8308.9808.8208.9406.14955,316,900
2019-02-198.5308.8508.5308.8306.07337,929,200
2019-02-158.4908.5608.4108.5405.87458,080,300
2019-02-148.3808.4708.3208.4205.79123,569,900
2019-02-138.4508.6608.3908.4105.78427,182,900
2019-02-128.3808.4708.3808.4605.81926,235,100
2019-02-118.4108.4408.2908.3305.72927,403,500
2019-02-088.2908.4108.1608.3905.77138,650,100
2019-02-078.6208.6208.2908.3105.71655,161,800
2019-02-068.7908.9008.6808.7205.99832,644,300
2019-02-058.6808.7608.6508.7506.01826,166,800
2019-02-048.7008.7008.5908.7005.98428,855,600
2019-02-018.7708.8108.6208.7205.99834,124,000
2019-01-318.6208.8208.6008.8006.05339,389,100
2019-01-308.6608.7208.5208.7105.99129,906,100
2019-01-298.7108.7908.6208.7605.92230,485,000
2019-01-288.8008.8008.5808.6605.85442,116,300
2019-01-258.7408.9608.7308.8605.99053,098,800
2019-01-248.3208.6808.2208.6005.81479,516,400
2019-01-238.5408.5408.2808.3405.63845,196,900
2019-01-228.5408.6108.4608.5005.74647,182,600
2019-01-188.3908.6008.3308.5805.80051,127,900
2019-01-178.2708.4408.2108.3605.65256,722,600
2019-01-168.6808.7708.2608.2905.60473,869,900
2019-01-159.0209.0308.7508.8405.97665,311,700
2019-01-148.8009.0608.7608.9906.07744,833,800
2019-01-118.7708.9308.7008.8205.96341,559,900
2019-01-108.7108.7708.4508.6705.86139,490,400
2019-01-098.4508.7708.3608.7205.89548,404,900
2019-01-088.4208.5408.3508.3705.65845,644,000
2019-01-078.1108.3708.0308.2905.60440,729,400
2019-01-047.9108.1207.8508.0805.46243,039,800
2019-01-037.9707.9907.7807.7805.25939,172,400
2019-01-027.5308.0207.4807.9005.34147,494,400
2018-12-317.8507.8607.5007.6505.17257,816,000
2018-12-287.8308.0407.7607.8105.28047,331,700
2018-12-277.8207.8507.5307.8505.30749,813,000
2018-12-267.7307.8607.4107.8505.30758,810,000
2018-12-248.0108.0107.6107.6305.15838,709,500
2018-12-218.2208.4008.0408.0505.44257,542,300
2018-12-208.3308.4208.1808.2605.58458,926,200
2018-12-198.4608.6508.2708.3205.62575,272,900
2018-12-188.5508.6808.4108.4705.72638,263,000
2018-12-178.4808.7208.4108.5005.74644,469,900
2018-12-148.5208.6808.4608.5205.76035,613,300
2018-12-138.6708.7008.4608.5005.74634,200,400
2018-12-128.6408.7308.5908.6405.84140,602,700
2018-12-118.7208.8008.5008.5405.77342,294,500
2018-12-108.8308.8508.3808.5205.76056,499,700
2018-12-079.0209.1308.8008.8205.96343,534,800
2018-12-069.1209.1208.9209.0206.09853,963,600
← NewerPage 33 of 79 · 4,732 trading daysOlder →

Stock splits

DateSplit (new : old)
2000-08-031.74818e+06:1e+06
2000-06-2910000:9607
1998-04-0810000:6641
1994-07-062:1

Dividends

Ex-dateAmount
2026-08-110.1500 USD
2026-05-120.1500 USD
2026-02-130.1500 USD
2025-11-070.1500 USD
2025-08-110.1500 USD
2025-05-120.1500 USD
2025-02-180.3000 USD
2024-11-070.1500 USD
2024-08-070.1500 USD
2024-05-070.1500 USD
2024-02-150.3300 USD
2023-10-310.1500 USD
2023-07-240.1500 USD
2023-04-250.1500 USD
2023-02-100.8000 USD
2022-11-140.1500 USD
2022-08-100.1500 USD
2022-04-250.1000 USD
2022-01-280.1000 USD
2021-11-180.1000 USD
2020-01-290.1500 USD
2019-10-210.1500 USD
2019-07-220.1500 USD
2019-04-230.1500 USD
2019-01-300.1500 USD

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.