Ford Motor Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-03-21	11.000	11.190	10.930	11.100	7.173	38,551,000
2018-03-20	11.050	11.130	10.970	10.990	7.102	45,612,800
2018-03-19	11.150	11.170	10.870	11.010	7.115	63,122,500
2018-03-16	11.120	11.220	11.060	11.150	7.205	80,684,200
2018-03-15	11.050	11.250	10.950	11.070	7.154	47,645,300
2018-03-14	11.250	11.440	11.010	11.020	7.121	91,985,300
2018-03-13	10.840	10.980	10.730	10.780	6.966	44,456,800
2018-03-12	10.690	10.850	10.680	10.810	6.986	33,800,900
2018-03-09	10.630	10.730	10.570	10.730	6.934	26,684,400
2018-03-08	10.650	10.680	10.480	10.610	6.856	26,948,000
2018-03-07	10.510	10.640	10.430	10.630	6.869	30,046,600
2018-03-06	10.650	10.680	10.470	10.630	6.869	30,978,900
2018-03-05	10.310	10.630	10.300	10.580	6.837	44,021,300
2018-03-02	10.240	10.420	10.140	10.400	6.721	60,491,900
2018-03-01	10.650	10.690	10.200	10.290	6.650	75,841,400
2018-02-28	10.680	10.790	10.570	10.610	6.856	41,321,400
2018-02-27	10.930	10.990	10.600	10.610	6.856	43,502,000
2018-02-26	10.740	10.950	10.700	10.890	7.037	27,157,800
2018-02-23	10.670	10.710	10.620	10.700	6.915	21,786,800
2018-02-22	10.600	10.730	10.560	10.630	6.869	25,409,600
2018-02-21	10.650	10.750	10.590	10.600	6.850	36,037,700
2018-02-20	10.580	10.670	10.550	10.630	6.869	27,617,900
2018-02-16	10.700	10.820	10.520	10.610	6.856	41,041,800
2018-02-15	10.800	10.800	10.640	10.760	6.953	28,208,300
2018-02-14	10.550	10.750	10.500	10.740	6.940	27,844,300
2018-02-13	10.630	10.690	10.530	10.590	6.843	36,884,500
2018-02-12	10.670	10.820	10.540	10.700	6.915	49,068,900
2018-02-09	10.570	10.640	10.240	10.530	6.805	72,103,600
2018-02-08	10.790	10.860	10.420	10.430	6.740	73,990,700
2018-02-07	10.750	11.040	10.700	10.760	6.953	68,041,800
2018-02-06	10.270	10.790	10.190	10.760	6.953	139,938,100
2018-02-05	10.780	10.800	10.240	10.240	6.617	96,757,000
2018-02-02	10.880	10.880	10.620	10.710	6.921	72,312,900
2018-02-01	10.950	11.000	10.850	10.920	7.057	41,352,200
2018-01-31	11.090	11.120	10.900	10.970	7.089	57,644,600
2018-01-30	11.090	11.230	11.050	11.060	7.147	52,068,200
2018-01-29	11.420	11.470	11.110	11.120	7.186	55,114,000
2018-01-26	11.590	11.700	11.500	11.650	7.348	52,496,000
2018-01-25	11.930	11.930	11.440	11.570	7.297	114,886,800
2018-01-24	12.000	12.090	11.920	12.050	7.600	63,300,500
2018-01-23	12.030	12.030	11.900	11.960	7.543	51,831,000
2018-01-22	12.020	12.080	11.900	12.020	7.581	52,851,900
2018-01-19	12.120	12.120	11.910	12.000	7.568	51,303,700
2018-01-18	12.180	12.200	12.020	12.070	7.612	66,541,700
2018-01-17	12.580	12.580	12.100	12.180	7.682	132,412,500
2018-01-16	13.310	13.480	13.010	13.100	8.262	53,961,400
2018-01-12	13.100	13.290	13.100	13.230	8.344	56,979,200
2018-01-11	13.020	13.200	13.000	13.160	8.300	28,342,300
2018-01-10	13.060	13.140	12.960	13.030	8.218	56,517,100
2018-01-09	13.180	13.220	13.080	13.080	8.249	27,924,100
2018-01-08	13.210	13.220	13.110	13.150	8.294	33,828,300
2018-01-05	13.060	13.220	13.040	13.200	8.325	46,121,900
2018-01-04	12.780	13.040	12.770	12.980	8.186	37,478,200
2018-01-03	12.680	12.800	12.670	12.760	8.048	29,765,600
2018-01-02	12.520	12.660	12.500	12.660	7.984	20,773,300
2017-12-29	12.580	12.610	12.490	12.490	7.877	18,362,500
2017-12-28	12.480	12.580	12.470	12.580	7.934	14,793,500
2017-12-27	12.570	12.580	12.450	12.500	7.884	17,005,600
2017-12-26	12.570	12.650	12.550	12.600	7.947	11,664,600
2017-12-22	12.660	12.660	12.560	12.580	7.934	17,876,200

← NewerPage 37 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.