Ford Motor Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-06-15	11.840	12.030	11.800	11.880	7.780	56,326,800
2018-06-14	12.000	12.010	11.840	11.890	7.787	34,523,000
2018-06-13	12.100	12.100	11.960	12.020	7.872	28,406,700
2018-06-12	12.070	12.150	12.030	12.110	7.931	51,395,400
2018-06-11	12.100	12.150	12.020	12.030	7.878	30,398,100
2018-06-08	12.040	12.120	12.000	12.100	7.924	28,371,900
2018-06-07	11.970	12.150	11.960	12.030	7.878	47,314,100
2018-06-06	11.870	12.000	11.820	11.970	7.839	31,110,500
2018-06-05	11.740	11.870	11.680	11.830	7.747	31,036,700
2018-06-04	11.740	11.790	11.690	11.740	7.688	25,141,300
2018-06-01	11.670	11.770	11.610	11.710	7.669	35,406,200
2018-05-31	11.650	11.740	11.360	11.550	7.564	61,563,200
2018-05-30	11.530	11.610	11.470	11.550	7.564	25,554,600
2018-05-29	11.600	11.620	11.360	11.440	7.492	31,324,300
2018-05-25	11.560	11.610	11.470	11.510	7.538	19,337,500
2018-05-24	11.450	11.650	11.440	11.620	7.610	34,876,300
2018-05-23	11.500	11.550	11.330	11.440	7.492	23,595,000
2018-05-22	11.580	11.640	11.510	11.520	7.544	22,360,900
2018-05-21	11.420	11.550	11.390	11.510	7.538	31,011,900
2018-05-18	11.440	11.470	11.300	11.330	7.420	23,893,700
2018-05-17	11.400	11.480	11.380	11.460	7.505	20,741,100
2018-05-16	11.210	11.400	11.200	11.400	7.466	28,976,700
2018-05-15	11.100	11.250	11.060	11.220	7.348	26,950,100
2018-05-14	11.230	11.290	11.170	11.180	7.322	27,903,100
2018-05-11	11.220	11.250	11.160	11.190	7.328	19,837,700
2018-05-10	11.040	11.250	11.020	11.210	7.341	32,023,800
2018-05-09	11.210	11.280	11.020	11.060	7.243	43,732,000
2018-05-08	11.320	11.370	11.240	11.270	7.381	25,754,100
2018-05-07	11.360	11.440	11.310	11.340	7.426	27,510,300
2018-05-04	11.160	11.410	11.090	11.360	7.440	32,043,500
2018-05-03	11.170	11.210	10.970	11.200	7.335	38,907,400
2018-05-02	11.260	11.270	11.120	11.210	7.341	41,899,500
2018-05-01	11.250	11.350	11.100	11.260	7.374	61,430,400
2018-04-30	11.530	11.730	11.220	11.240	7.361	66,090,900
2018-04-27	11.400	11.560	11.380	11.490	7.525	33,375,900
2018-04-26	11.420	11.530	11.290	11.430	7.485	80,676,800
2018-04-25	10.960	11.160	10.870	11.110	7.276	40,356,100
2018-04-24	11.050	11.170	10.930	10.960	7.178	39,625,000
2018-04-23	10.840	11.040	10.830	11.040	7.230	31,936,500
2018-04-20	11.010	11.030	10.780	10.820	7.086	44,930,000
2018-04-19	11.180	11.250	10.850	10.960	7.178	49,154,200
2018-04-18	11.380	11.480	11.300	11.330	7.322	46,226,100
2018-04-17	11.430	11.450	11.300	11.380	7.354	30,906,800
2018-04-16	11.360	11.450	11.270	11.380	7.354	32,803,300
2018-04-13	11.350	11.390	11.230	11.280	7.289	34,598,800
2018-04-12	11.500	11.540	11.250	11.310	7.309	47,133,700
2018-04-11	11.380	11.490	11.300	11.430	7.386	32,979,000
2018-04-10	11.440	11.550	11.410	11.450	7.399	43,144,300
2018-04-09	11.250	11.380	11.200	11.250	7.270	36,462,700
2018-04-06	11.280	11.350	11.070	11.180	7.225	31,920,700
2018-04-05	11.340	11.380	11.230	11.350	7.335	28,755,600
2018-04-04	10.870	11.360	10.800	11.330	7.322	44,834,600
2018-04-03	11.010	11.180	10.900	11.150	7.205	42,523,900
2018-04-02	11.060	11.090	10.700	10.860	7.018	43,598,100
2018-03-29	10.930	11.130	10.920	11.080	7.160	39,864,000
2018-03-28	10.830	10.950	10.730	10.860	7.018	42,263,700
2018-03-27	10.850	10.920	10.720	10.830	6.999	40,677,300
2018-03-26	10.740	10.870	10.680	10.830	6.999	52,325,500
2018-03-23	10.790	10.810	10.510	10.560	6.824	39,950,900
2018-03-22	11.000	11.060	10.730	10.750	6.947	51,280,900

← NewerPage 36 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.