Ford Motor Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-12-04	9.550	9.600	9.180	9.180	6.206	57,930,300
2018-12-03	9.710	9.850	9.600	9.600	6.490	64,668,600
2018-11-30	9.370	9.480	9.360	9.410	6.361	36,269,500
2018-11-29	9.370	9.440	9.260	9.370	6.334	29,207,600
2018-11-28	9.270	9.440	9.170	9.410	6.361	33,199,500
2018-11-27	9.370	9.430	9.250	9.280	6.274	34,283,200
2018-11-26	9.230	9.530	9.170	9.400	6.355	46,304,400
2018-11-23	9.070	9.220	9.030	9.130	6.172	13,520,800
2018-11-21	9.050	9.200	8.980	9.110	6.159	25,882,700
2018-11-20	9.100	9.220	9.010	9.060	6.125	35,159,900
2018-11-19	9.020	9.360	8.960	9.250	6.253	56,292,500
2018-11-16	9.280	9.310	8.980	9.050	6.118	54,582,500
2018-11-15	9.500	9.530	9.120	9.310	6.294	57,170,100
2018-11-14	9.630	9.670	9.430	9.540	6.449	46,677,600
2018-11-13	9.530	9.670	9.470	9.540	6.449	33,098,000
2018-11-12	9.380	9.580	9.370	9.490	6.415	36,317,200
2018-11-09	9.380	9.800	9.270	9.380	6.341	52,203,600
2018-11-08	9.580	9.650	9.440	9.460	6.395	55,810,100
2018-11-07	9.600	9.600	9.450	9.600	6.490	37,347,400
2018-11-06	9.460	9.570	9.410	9.540	6.449	40,928,600
2018-11-05	9.380	9.570	9.350	9.530	6.443	41,274,300
2018-11-02	9.360	9.450	9.260	9.380	6.341	48,499,200
2018-11-01	9.540	9.550	9.260	9.290	6.280	59,794,400
2018-10-31	9.620	9.670	9.430	9.550	6.456	68,507,100
2018-10-30	9.310	9.560	9.270	9.460	6.395	58,062,000
2018-10-29	9.360	9.590	9.170	9.280	6.274	92,275,100
2018-10-26	8.960	9.060	8.860	8.980	6.071	100,639,800
2018-10-25	8.520	9.000	8.460	8.990	6.077	90,399,200
2018-10-24	8.500	8.600	8.170	8.180	5.530	58,895,100
2018-10-23	8.300	8.640	8.230	8.590	5.807	55,443,300
2018-10-22	8.380	8.450	8.270	8.410	5.685	39,803,500
2018-10-19	8.320	8.530	8.190	8.500	5.645	59,831,100
2018-10-18	8.740	8.760	8.500	8.510	5.651	59,669,200
2018-10-17	8.800	8.860	8.640	8.760	5.817	48,795,100
2018-10-16	8.870	8.890	8.730	8.800	5.844	36,772,000
2018-10-15	8.670	8.850	8.660	8.810	5.851	40,183,200
2018-10-12	8.950	8.950	8.550	8.640	5.738	59,308,500
2018-10-11	8.820	8.990	8.760	8.810	5.851	66,170,800
2018-10-10	8.950	8.980	8.810	8.820	5.857	54,104,100
2018-10-09	9.230	9.310	8.950	8.950	5.944	58,356,900
2018-10-08	9.100	9.280	9.090	9.260	6.150	43,657,700
2018-10-05	9.150	9.220	9.100	9.120	6.057	36,952,200
2018-10-04	9.130	9.220	9.090	9.150	6.076	38,889,600
2018-10-03	9.270	9.310	9.130	9.130	6.063	47,023,100
2018-10-02	9.270	9.340	9.180	9.200	6.110	41,806,400
2018-10-01	9.430	9.440	9.300	9.320	6.189	44,864,700
2018-09-28	9.220	9.280	9.090	9.250	6.143	30,987,200
2018-09-27	9.300	9.330	9.200	9.230	6.130	57,272,200
2018-09-26	9.380	9.410	9.270	9.270	6.156	58,597,500
2018-09-25	9.530	9.560	9.370	9.390	6.236	44,406,100
2018-09-24	9.780	9.850	9.520	9.590	6.369	43,170,800
2018-09-21	9.840	9.940	9.780	9.850	6.541	74,488,600
2018-09-20	9.830	9.930	9.710	9.810	6.515	46,314,400
2018-09-19	9.610	9.830	9.610	9.780	6.495	40,111,500
2018-09-18	9.540	9.610	9.480	9.580	6.362	57,055,400
2018-09-17	9.440	9.600	9.430	9.550	6.342	29,544,400
2018-09-14	9.380	9.480	9.360	9.450	6.276	30,013,300
2018-09-13	9.380	9.410	9.310	9.370	6.223	29,315,700
2018-09-12	9.310	9.420	9.280	9.340	6.203	25,450,000
2018-09-11	9.350	9.360	9.220	9.310	6.183	27,158,400

← NewerPage 34 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.