Ford Motor Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-12-21	12.740	12.770	12.630	12.630	7.966	21,004,700
2017-12-20	12.720	12.750	12.650	12.720	8.022	18,989,400
2017-12-19	12.710	12.780	12.660	12.690	8.003	23,056,900
2017-12-18	12.660	12.750	12.610	12.660	7.984	25,022,700
2017-12-15	12.510	12.660	12.500	12.580	7.934	48,655,500
2017-12-14	12.650	12.690	12.410	12.460	7.858	37,074,000
2017-12-13	12.610	12.730	12.590	12.630	7.966	31,859,000
2017-12-12	12.560	12.640	12.510	12.600	7.947	54,370,600
2017-12-11	12.570	12.630	12.510	12.580	7.934	44,194,600
2017-12-08	12.530	12.610	12.430	12.610	7.953	21,981,900
2017-12-07	12.580	12.590	12.330	12.530	7.903	25,417,100
2017-12-06	12.370	12.430	12.280	12.380	7.808	28,453,800
2017-12-05	12.420	12.620	12.400	12.430	7.839	45,527,200
2017-12-04	12.650	12.810	12.590	12.630	7.966	39,558,900
2017-12-01	12.620	12.700	12.350	12.580	7.934	52,458,700
2017-11-30	12.530	12.650	12.420	12.520	7.896	49,224,200
2017-11-29	12.240	12.570	12.230	12.560	7.921	64,866,000
2017-11-28	12.150	12.240	12.080	12.210	7.701	33,199,300
2017-11-27	12.090	12.190	12.060	12.110	7.638	28,525,200
2017-11-24	12.100	12.150	12.030	12.100	7.631	9,549,600
2017-11-22	12.110	12.150	12.050	12.070	7.612	36,184,000
2017-11-21	12.140	12.230	12.120	12.120	7.644	28,510,300
2017-11-20	12.030	12.150	12.020	12.130	7.650	32,352,000
2017-11-17	12.020	12.060	11.990	12.010	7.575	31,117,700
2017-11-16	12.000	12.050	11.930	12.040	7.593	28,269,000
2017-11-15	11.970	12.030	11.870	12.000	7.568	28,441,300
2017-11-14	12.100	12.160	11.990	12.020	7.581	25,893,400
2017-11-13	12.010	12.220	11.970	12.160	7.669	30,415,900
2017-11-10	12.000	12.090	11.980	12.010	7.575	35,298,400
2017-11-09	12.010	12.050	11.930	12.040	7.593	26,257,300
2017-11-08	12.140	12.160	12.010	12.060	7.606	34,127,500
2017-11-07	12.350	12.380	12.110	12.160	7.669	41,536,300
2017-11-06	12.360	12.430	12.300	12.330	7.776	20,178,500
2017-11-03	12.410	12.460	12.320	12.360	7.795	33,220,300
2017-11-02	12.330	12.430	12.260	12.420	7.833	40,923,400
2017-11-01	12.400	12.470	12.280	12.350	7.789	43,495,800
2017-10-31	12.150	12.300	12.130	12.270	7.739	42,010,200
2017-10-30	12.010	12.150	11.950	12.100	7.631	36,457,400
2017-10-27	12.230	12.240	12.010	12.060	7.606	33,925,400
2017-10-26	12.200	12.340	12.060	12.270	7.739	49,003,100
2017-10-25	12.150	12.150	11.970	12.040	7.593	47,674,800
2017-10-24	12.110	12.260	12.090	12.190	7.688	34,651,200
2017-10-23	12.110	12.190	12.040	12.040	7.593	21,504,800
2017-10-20	12.120	12.140	12.000	12.100	7.631	28,171,700
2017-10-19	12.140	12.250	12.050	12.230	7.619	29,678,200
2017-10-18	12.280	12.350	12.170	12.190	7.594	30,783,700
2017-10-17	12.130	12.310	12.120	12.270	7.644	55,273,200
2017-10-16	11.990	12.150	11.960	12.120	7.550	32,349,700
2017-10-13	12.060	12.170	11.870	12.050	7.507	44,597,300
2017-10-12	12.300	12.320	12.110	12.120	7.550	45,924,400
2017-10-11	12.380	12.430	12.310	12.380	7.712	34,953,400
2017-10-10	12.340	12.420	12.250	12.390	7.718	40,586,200
2017-10-09	12.330	12.410	12.250	12.340	7.687	28,924,800
2017-10-06	12.200	12.330	12.190	12.310	7.669	35,091,800
2017-10-05	12.340	12.360	12.150	12.250	7.631	48,145,800
2017-10-04	12.330	12.460	12.280	12.300	7.662	52,909,800
2017-10-03	12.320	12.430	12.220	12.340	7.687	65,641,700
2017-10-02	12.000	12.090	11.970	12.090	7.531	36,020,000
2017-09-29	11.970	12.020	11.920	11.970	7.457	31,227,500
2017-09-28	11.950	11.990	11.900	11.960	7.451	23,105,700

← NewerPage 38 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.