Ford Motor Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-07-03	11.360	11.690	11.250	11.560	7.110	43,949,600
2017-06-30	11.180	11.280	11.160	11.190	6.882	41,075,000
2017-06-29	11.130	11.200	11.070	11.170	6.870	32,917,000
2017-06-28	11.110	11.170	11.070	11.090	6.821	31,820,000
2017-06-27	11.170	11.200	11.060	11.080	6.815	28,491,600
2017-06-26	11.060	11.200	11.060	11.180	6.876	31,316,800
2017-06-23	11.100	11.130	11.000	11.040	6.790	45,190,200
2017-06-22	11.020	11.180	11.000	11.130	6.846	26,972,800
2017-06-21	11.150	11.150	11.000	11.040	6.790	37,002,500
2017-06-20	11.210	11.220	11.090	11.120	6.839	31,971,500
2017-06-19	11.200	11.280	11.180	11.240	6.913	30,540,900
2017-06-16	11.240	11.240	11.070	11.220	6.901	54,035,400
2017-06-15	11.150	11.290	11.140	11.240	6.913	28,431,600
2017-06-14	11.270	11.290	11.060	11.220	6.901	44,367,900
2017-06-13	11.320	11.350	11.150	11.270	6.932	29,889,300
2017-06-12	11.130	11.360	11.130	11.280	6.938	38,473,100
2017-06-09	11.090	11.150	11.010	11.130	6.846	30,285,900
2017-06-08	11.070	11.100	10.910	11.100	6.827	40,757,400
2017-06-07	11.160	11.190	11.020	11.070	6.809	37,344,200
2017-06-06	11.190	11.200	11.050	11.120	6.839	44,543,700
2017-06-05	11.360	11.360	11.230	11.250	6.919	42,558,600
2017-06-02	11.420	11.430	11.240	11.350	6.981	45,925,000
2017-06-01	11.250	11.540	11.100	11.410	7.018	76,707,200
2017-05-31	11.120	11.130	11.000	11.120	6.839	36,398,700
2017-05-30	11.000	11.120	10.990	11.080	6.815	36,082,600
2017-05-26	10.850	10.950	10.810	10.930	6.723	28,176,500
2017-05-25	10.960	10.970	10.760	10.860	6.679	46,269,200
2017-05-24	11.060	11.060	10.870	10.960	6.741	46,638,800
2017-05-23	11.160	11.170	10.970	11.050	6.796	40,816,600
2017-05-22	11.110	11.130	10.980	11.100	6.827	73,335,000
2017-05-19	10.810	10.940	10.790	10.870	6.686	32,431,700
2017-05-18	10.730	10.820	10.700	10.790	6.636	37,890,800
2017-05-17	10.940	10.950	10.670	10.760	6.618	54,670,100
2017-05-16	11.060	11.070	10.900	10.940	6.729	42,130,200
2017-05-15	10.960	11.030	10.920	10.940	6.729	27,359,500
2017-05-12	11.000	11.030	10.900	10.920	6.716	34,264,300
2017-05-11	11.040	11.070	10.970	11.010	6.772	29,276,300
2017-05-10	11.160	11.200	11.030	11.040	6.790	34,989,300
2017-05-09	11.140	11.260	11.100	11.160	6.864	44,142,900
2017-05-08	11.180	11.240	11.090	11.130	6.846	35,561,800
2017-05-05	11.010	11.160	10.980	11.140	6.852	28,926,000
2017-05-04	11.090	11.110	10.960	11.000	6.766	34,639,800
2017-05-03	10.920	11.090	10.910	11.070	6.809	57,290,600
2017-05-02	11.300	11.370	10.900	10.920	6.716	99,514,700
2017-05-01	11.490	11.540	11.400	11.420	7.024	32,118,400
2017-04-28	11.510	11.510	11.400	11.470	7.055	41,415,100
2017-04-27	11.660	11.680	11.340	11.470	7.055	50,203,700
2017-04-26	11.470	11.700	11.450	11.600	7.135	51,685,800
2017-04-25	11.470	11.500	11.430	11.480	7.061	35,862,500
2017-04-24	11.480	11.500	11.360	11.430	7.030	41,071,300
2017-04-21	11.460	11.480	11.320	11.340	6.975	26,076,200
2017-04-20	11.250	11.500	11.240	11.470	7.055	49,990,200
2017-04-19	11.190	11.280	11.170	11.190	6.882	37,524,400
2017-04-18	11.150	11.180	11.080	11.140	6.852	35,660,000
2017-04-17	11.220	11.300	11.140	11.280	6.846	44,731,700
2017-04-13	11.220	11.250	11.110	11.110	6.742	32,789,900
2017-04-12	11.270	11.300	11.200	11.230	6.815	56,588,400
2017-04-11	11.270	11.280	11.170	11.280	6.846	36,366,300
2017-04-10	11.260	11.350	11.240	11.250	6.827	25,857,100
2017-04-07	11.260	11.310	11.210	11.230	6.815	28,874,900

← NewerPage 40 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.