Ford Motor Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-09-27	11.980	12.020	11.860	11.950	7.444	28,412,200
2017-09-26	11.950	12.000	11.900	11.930	7.432	30,646,700
2017-09-25	11.880	12.060	11.840	11.940	7.438	40,766,000
2017-09-22	11.740	11.870	11.720	11.840	7.376	30,196,500
2017-09-21	11.710	11.820	11.690	11.720	7.301	40,319,400
2017-09-20	11.680	11.800	11.640	11.710	7.295	26,705,300
2017-09-19	11.630	11.740	11.620	11.720	7.301	26,392,900
2017-09-18	11.630	11.730	11.600	11.630	7.245	25,132,400
2017-09-15	11.540	11.630	11.490	11.620	7.239	30,865,500
2017-09-14	11.600	11.680	11.480	11.560	7.201	31,696,300
2017-09-13	11.600	11.630	11.520	11.620	7.239	23,302,200
2017-09-12	11.430	11.670	11.390	11.590	7.220	41,386,700
2017-09-11	11.400	11.450	11.380	11.410	7.108	43,375,000
2017-09-08	11.340	11.390	11.290	11.360	7.077	26,633,900
2017-09-07	11.520	11.520	11.330	11.400	7.102	30,271,000
2017-09-06	11.390	11.530	11.390	11.500	7.164	43,279,000
2017-09-05	11.360	11.390	11.240	11.360	7.077	44,000,200
2017-09-01	11.180	11.430	11.140	11.350	7.071	64,560,300
2017-08-31	10.970	11.200	10.950	11.030	6.871	54,208,900
2017-08-30	10.820	10.940	10.770	10.940	6.815	23,629,300
2017-08-29	10.750	10.890	10.730	10.840	6.753	29,807,300
2017-08-28	10.860	10.880	10.730	10.790	6.722	22,307,400
2017-08-25	10.770	10.880	10.760	10.820	6.740	35,926,800
2017-08-24	10.750	10.800	10.690	10.710	6.672	33,584,400
2017-08-23	10.610	10.780	10.590	10.710	6.672	35,405,800
2017-08-22	10.610	10.730	10.610	10.650	6.634	28,676,100
2017-08-21	10.530	10.660	10.520	10.570	6.585	30,152,500
2017-08-18	10.620	10.630	10.470	10.560	6.578	43,998,700
2017-08-17	10.790	10.800	10.600	10.640	6.628	35,518,800
2017-08-16	10.860	10.900	10.780	10.800	6.728	28,316,300
2017-08-15	10.920	11.000	10.840	10.840	6.753	29,266,300
2017-08-14	10.820	10.950	10.790	10.910	6.796	26,413,500
2017-08-11	10.790	10.840	10.760	10.770	6.709	32,300,100
2017-08-10	10.880	10.910	10.770	10.770	6.709	31,903,800
2017-08-09	10.880	10.950	10.830	10.920	6.803	32,155,900
2017-08-08	10.950	11.000	10.880	10.890	6.784	26,322,100
2017-08-07	10.940	10.980	10.900	10.920	6.803	35,013,000
2017-08-04	10.900	10.990	10.780	10.950	6.821	29,267,600
2017-08-03	11.010	11.050	10.920	10.930	6.809	20,309,300
2017-08-02	10.980	11.030	10.930	11.000	6.852	30,890,500
2017-08-01	11.110	11.150	10.870	10.950	6.821	65,140,100
2017-07-31	11.160	11.230	11.130	11.220	6.990	39,548,600
2017-07-28	11.150	11.220	11.060	11.170	6.958	24,864,100
2017-07-27	11.080	11.200	11.030	11.180	6.965	38,687,500
2017-07-26	11.140	11.160	10.950	11.060	6.890	72,271,700
2017-07-25	11.300	11.380	11.220	11.270	7.021	52,854,300
2017-07-24	11.510	11.550	11.270	11.290	7.033	48,123,400
2017-07-21	11.590	11.620	11.460	11.530	7.183	27,630,600
2017-07-20	11.690	11.780	11.660	11.700	7.289	30,315,100
2017-07-19	11.760	11.830	11.740	11.830	7.276	26,225,900
2017-07-18	11.720	11.750	11.670	11.750	7.227	24,625,200
2017-07-17	11.710	11.750	11.650	11.740	7.221	24,394,200
2017-07-14	11.650	11.730	11.600	11.680	7.184	39,792,200
2017-07-13	11.460	11.690	11.450	11.600	7.135	33,650,800
2017-07-12	11.410	11.620	11.400	11.470	7.055	33,088,200
2017-07-11	11.310	11.430	11.300	11.380	6.999	25,914,300
2017-07-10	11.240	11.350	11.230	11.340	6.975	18,881,300
2017-07-07	11.210	11.280	11.160	11.260	6.926	20,871,800
2017-07-06	11.290	11.360	11.170	11.180	6.876	31,936,000
2017-07-05	11.510	11.560	11.260	11.300	6.950	39,412,200

← NewerPage 39 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.