Ford Motor Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-01-10	12.700	13.020	12.660	12.850	7.675	58,703,500
2017-01-09	12.790	12.860	12.630	12.630	7.543	39,438,400
2017-01-06	12.800	12.840	12.640	12.760	7.621	40,315,900
2017-01-05	13.210	13.220	12.630	12.770	7.627	75,628,400
2017-01-04	12.770	13.270	12.740	13.170	7.866	77,638,100
2017-01-03	12.200	12.600	12.130	12.590	7.519	40,510,800
2016-12-30	12.240	12.280	12.080	12.130	7.245	27,405,700
2016-12-29	12.250	12.310	12.220	12.230	7.304	19,819,100
2016-12-28	12.370	12.450	12.220	12.250	7.316	26,875,400
2016-12-27	12.430	12.510	12.360	12.390	7.400	19,467,400
2016-12-23	12.430	12.460	12.360	12.460	7.442	15,621,200
2016-12-22	12.630	12.640	12.400	12.400	7.406	27,821,100
2016-12-21	12.730	12.770	12.640	12.640	7.549	18,117,100
2016-12-20	12.700	12.820	12.680	12.780	7.633	17,834,000
2016-12-19	12.590	12.800	12.590	12.660	7.561	22,830,000
2016-12-16	12.660	12.700	12.560	12.630	7.543	28,354,900
2016-12-15	12.540	12.720	12.520	12.580	7.513	23,774,800
2016-12-14	12.650	12.790	12.500	12.530	7.484	42,820,100
2016-12-13	12.840	12.880	12.750	12.770	7.627	39,570,500
2016-12-12	13.080	13.100	12.810	12.820	7.657	39,596,800
2016-12-09	13.000	13.200	12.910	13.170	7.866	45,256,100
2016-12-08	13.070	13.150	12.970	13.030	7.782	41,459,500
2016-12-07	12.590	13.150	12.540	13.060	7.800	58,600,400
2016-12-06	12.400	12.590	12.370	12.560	7.501	23,923,900
2016-12-05	12.310	12.500	12.290	12.440	7.430	36,220,000
2016-12-02	12.580	12.580	12.150	12.240	7.310	38,689,800
2016-12-01	12.230	12.800	12.180	12.430	7.424	95,143,600
2016-11-30	11.970	12.140	11.920	11.960	7.143	47,646,200
2016-11-29	11.930	12.000	11.870	11.920	7.119	23,690,800
2016-11-28	12.020	12.050	11.890	11.920	7.119	24,407,200
2016-11-25	11.950	12.060	11.930	12.040	7.191	11,439,600
2016-11-23	11.900	12.000	11.850	11.900	7.107	22,414,000
2016-11-22	11.760	11.910	11.730	11.890	7.101	24,274,700
2016-11-21	11.770	11.900	11.770	11.790	7.042	19,508,600
2016-11-18	11.870	11.900	11.730	11.760	7.024	30,662,000
2016-11-17	11.900	11.960	11.780	11.870	7.089	38,502,500
2016-11-16	12.000	12.050	11.920	12.000	7.167	25,195,500
2016-11-15	12.060	12.140	11.950	12.040	7.191	31,498,500
2016-11-14	12.270	12.500	12.020	12.060	7.203	56,109,900
2016-11-11	11.880	12.400	11.840	12.280	7.334	79,259,300
2016-11-10	11.580	11.980	11.580	11.940	7.131	52,756,500
2016-11-09	11.150	11.630	11.070	11.580	6.916	60,625,700
2016-11-08	11.500	11.510	11.350	11.480	6.856	28,497,900
2016-11-07	11.520	11.620	11.390	11.580	6.916	25,120,700
2016-11-04	11.310	11.500	11.300	11.340	6.773	24,752,400
2016-11-03	11.390	11.460	11.270	11.350	6.779	38,651,500
2016-11-02	11.510	11.560	11.360	11.400	6.809	36,229,400
2016-11-01	11.780	11.840	11.500	11.610	6.934	35,613,600
2016-10-31	11.750	11.810	11.690	11.740	7.012	31,898,400
2016-10-28	11.740	11.850	11.630	11.720	7.000	37,142,400
2016-10-27	11.810	11.830	11.600	11.740	7.012	48,402,000
2016-10-26	11.800	11.930	11.760	11.880	7.095	36,219,900
2016-10-25	12.050	12.100	11.760	11.850	7.077	42,486,000
2016-10-24	12.060	12.200	12.060	12.190	7.191	33,733,600
2016-10-21	11.930	12.040	11.850	12.020	7.091	24,364,200
2016-10-20	12.020	12.030	11.900	11.970	7.061	18,116,000
2016-10-19	11.890	12.050	11.880	12.010	7.085	26,094,000
2016-10-18	11.920	11.930	11.710	11.890	7.014	39,911,300
2016-10-17	11.910	12.000	11.880	11.880	7.008	19,875,000
2016-10-14	11.960	12.000	11.890	11.910	7.026	25,775,700

← NewerPage 42 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.