Ford Motor Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-09-11	9.350	9.360	9.220	9.310	6.183	27,158,400
2018-09-10	9.310	9.490	9.300	9.380	6.229	30,421,700
2018-09-07	9.410	9.490	9.250	9.270	6.156	51,229,900
2018-09-06	9.480	9.550	9.400	9.430	6.262	29,519,100
2018-09-05	9.470	9.550	9.320	9.490	6.302	44,561,900
2018-09-04	9.530	9.580	9.360	9.470	6.289	54,111,100
2018-08-31	9.640	9.680	9.400	9.480	6.296	76,424,900
2018-08-30	9.870	9.910	9.670	9.700	6.442	48,539,300
2018-08-29	10.010	10.020	9.900	9.970	6.621	37,336,400
2018-08-28	10.080	10.090	9.950	10.010	6.648	33,845,500
2018-08-27	9.750	10.040	9.730	9.990	6.634	49,769,300
2018-08-24	9.650	9.700	9.610	9.680	6.428	18,380,000
2018-08-23	9.670	9.690	9.580	9.630	6.395	31,511,800
2018-08-22	9.790	9.820	9.680	9.690	6.435	30,803,700
2018-08-21	9.770	9.900	9.690	9.860	6.548	46,413,900
2018-08-20	9.560	9.740	9.560	9.720	6.455	25,252,500
2018-08-17	9.530	9.600	9.460	9.550	6.342	32,742,900
2018-08-16	9.500	9.600	9.490	9.510	6.316	28,857,700
2018-08-15	9.460	9.500	9.350	9.450	6.276	36,298,600
2018-08-14	9.510	9.620	9.450	9.500	6.309	37,657,400
2018-08-13	9.740	9.750	9.420	9.460	6.282	66,586,200
2018-08-10	9.910	9.910	9.720	9.740	6.468	39,180,500
2018-08-09	10.060	10.070	9.900	9.910	6.581	35,682,600
2018-08-08	10.050	10.100	10.040	10.050	6.674	22,600,900
2018-08-07	10.040	10.100	10.020	10.080	6.694	27,961,200
2018-08-06	10.000	10.050	9.970	10.030	6.661	22,247,900
2018-08-03	9.930	10.060	9.930	10.040	6.668	25,925,100
2018-08-02	9.900	9.980	9.840	9.920	6.588	40,318,900
2018-08-01	10.060	10.080	9.820	9.900	6.575	44,126,700
2018-07-31	10.110	10.110	10.000	10.040	6.668	38,026,900
2018-07-30	9.960	10.100	9.930	10.070	6.687	35,877,000
2018-07-27	9.960	10.050	9.910	9.930	6.594	46,171,100
2018-07-26	10.140	10.160	9.840	9.890	6.568	103,893,000
2018-07-25	10.320	10.570	10.120	10.520	6.986	92,497,700
2018-07-24	10.510	10.740	10.500	10.570	7.019	47,303,000
2018-07-23	10.560	10.570	10.420	10.470	6.953	34,942,000
2018-07-20	10.680	10.720	10.510	10.560	7.013	41,531,200
2018-07-19	10.890	10.900	10.770	10.820	7.086	40,308,800
2018-07-18	10.850	10.900	10.810	10.870	7.119	36,420,000
2018-07-17	10.800	10.900	10.800	10.860	7.112	37,584,300
2018-07-16	10.950	10.970	10.760	10.850	7.106	46,156,800
2018-07-13	11.020	11.050	10.910	10.980	7.191	36,561,500
2018-07-12	11.100	11.140	11.000	11.050	7.237	27,025,200
2018-07-11	11.150	11.170	11.050	11.070	7.250	30,030,100
2018-07-10	11.200	11.260	11.170	11.250	7.368	21,231,500
2018-07-09	11.100	11.260	11.030	11.200	7.335	23,916,800
2018-07-06	11.040	11.100	10.920	11.060	7.243	25,646,700
2018-07-05	11.100	11.140	11.020	11.050	7.237	32,008,500
2018-07-03	11.100	11.150	10.940	10.990	7.197	16,544,800
2018-07-02	11.020	11.110	10.910	11.100	7.269	37,892,800
2018-06-29	11.320	11.370	11.030	11.070	7.250	44,718,500
2018-06-28	11.370	11.400	11.150	11.280	7.387	43,836,400
2018-06-27	11.540	11.640	11.400	11.420	7.479	27,242,000
2018-06-26	11.560	11.630	11.490	11.520	7.544	36,627,700
2018-06-25	11.630	11.670	11.380	11.500	7.531	36,101,900
2018-06-22	11.750	11.870	11.620	11.650	7.629	36,703,500
2018-06-21	11.800	11.830	11.640	11.710	7.669	33,316,700
2018-06-20	11.970	12.050	11.830	11.870	7.774	31,964,800
2018-06-19	11.820	11.890	11.670	11.890	7.787	40,064,800
2018-06-18	11.820	12.040	11.810	11.990	7.852	32,706,500

← NewerPage 35 of 79 · 4,733 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.