Ford Motor Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-04-06	11.270	11.360	11.220	11.270	6.839	36,165,300
2017-04-05	11.480	11.500	11.250	11.260	6.833	43,316,100
2017-04-04	11.380	11.480	11.280	11.370	6.900	40,068,200
2017-04-03	11.640	11.640	11.280	11.440	6.943	65,671,100
2017-03-31	11.660	11.680	11.600	11.640	7.064	26,717,500
2017-03-30	11.670	11.740	11.610	11.680	7.088	28,008,200
2017-03-29	11.730	11.760	11.640	11.680	7.088	35,795,700
2017-03-28	11.510	11.800	11.480	11.650	7.070	57,662,800
2017-03-27	11.510	11.550	11.410	11.460	6.955	57,713,400
2017-03-24	11.660	11.770	11.550	11.620	7.052	43,772,400
2017-03-23	11.570	11.750	11.500	11.670	7.082	71,209,300
2017-03-22	11.720	11.830	11.620	11.770	7.143	71,107,900
2017-03-21	12.300	12.320	11.700	11.720	7.113	101,559,900
2017-03-20	12.480	12.490	12.250	12.280	7.452	45,329,700
2017-03-17	12.740	12.740	12.450	12.480	7.574	54,929,100
2017-03-16	12.650	12.720	12.590	12.700	7.707	28,954,700
2017-03-15	12.560	12.650	12.520	12.650	7.677	34,296,200
2017-03-14	12.510	12.560	12.450	12.550	7.616	26,956,700
2017-03-13	12.560	12.630	12.500	12.540	7.610	22,625,800
2017-03-10	12.550	12.630	12.470	12.530	7.604	34,866,100
2017-03-09	12.540	12.540	12.400	12.500	7.586	29,149,100
2017-03-08	12.500	12.640	12.460	12.530	7.604	27,327,800
2017-03-07	12.510	12.530	12.420	12.460	7.562	25,906,900
2017-03-06	12.580	12.600	12.500	12.520	7.598	28,753,600
2017-03-03	12.660	12.710	12.530	12.650	7.677	30,429,200
2017-03-02	12.720	12.750	12.580	12.660	7.683	33,245,100
2017-03-01	12.660	12.750	12.650	12.690	7.701	36,178,600
2017-02-28	12.630	12.660	12.450	12.530	7.604	36,089,800
2017-02-27	12.490	12.680	12.430	12.660	7.683	41,713,100
2017-02-24	12.510	12.510	12.380	12.470	7.568	40,817,300
2017-02-23	12.700	12.720	12.550	12.560	7.622	22,520,600
2017-02-22	12.660	12.770	12.650	12.670	7.689	24,787,500
2017-02-21	12.610	12.720	12.610	12.690	7.701	29,156,200
2017-02-17	12.500	12.580	12.420	12.580	7.634	26,407,400
2017-02-16	12.610	12.640	12.480	12.540	7.610	22,896,500
2017-02-15	12.620	12.640	12.550	12.630	7.665	25,114,400
2017-02-14	12.640	12.700	12.590	12.650	7.677	28,355,700
2017-02-13	12.540	12.620	12.480	12.560	7.622	24,474,000
2017-02-10	12.440	12.510	12.370	12.510	7.592	32,996,500
2017-02-09	12.380	12.470	12.350	12.380	7.513	32,924,600
2017-02-08	12.340	12.450	12.270	12.380	7.513	26,411,400
2017-02-07	12.500	12.520	12.310	12.340	7.489	32,914,400
2017-02-06	12.550	12.620	12.460	12.520	7.598	26,916,800
2017-02-03	12.420	12.620	12.390	12.560	7.622	38,245,300
2017-02-02	12.300	12.370	12.230	12.280	7.452	29,035,400
2017-02-01	12.450	12.580	12.220	12.320	7.477	44,396,800
2017-01-31	12.310	12.390	12.190	12.360	7.501	46,974,500
2017-01-30	12.460	12.460	12.280	12.370	7.507	39,254,200
2017-01-27	12.480	12.540	12.380	12.490	7.580	34,613,900
2017-01-26	12.650	12.680	12.350	12.370	7.507	55,672,800
2017-01-25	12.710	12.800	12.640	12.790	7.762	46,747,800
2017-01-24	12.350	12.610	12.340	12.610	7.653	34,625,200
2017-01-23	12.350	12.380	12.220	12.310	7.471	31,670,700
2017-01-20	12.450	12.480	12.310	12.360	7.501	29,270,000
2017-01-19	12.400	12.560	12.340	12.430	7.543	30,135,600
2017-01-18	12.430	12.450	12.300	12.410	7.531	33,830,800
2017-01-17	12.650	12.730	12.540	12.610	7.531	49,069,500
2017-01-13	12.620	12.670	12.500	12.630	7.543	29,197,100
2017-01-12	12.660	12.680	12.350	12.590	7.519	36,493,300
2017-01-11	12.710	12.720	12.510	12.670	7.567	49,718,700

← NewerPage 41 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.