Ford Motor Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-10-13	11.910	11.910	11.690	11.910	7.026	39,904,200
2016-10-12	12.000	12.010	11.940	11.960	7.055	20,627,000
2016-10-11	12.170	12.170	11.910	11.990	7.073	40,053,500
2016-10-10	12.350	12.380	12.100	12.120	7.150	24,951,400
2016-10-07	12.390	12.420	12.200	12.290	7.250	22,093,200
2016-10-06	12.430	12.510	12.330	12.390	7.309	25,880,900
2016-10-05	12.220	12.530	12.220	12.480	7.362	55,529,100
2016-10-04	12.110	12.250	12.090	12.200	7.197	23,948,700
2016-10-03	12.060	12.150	12.020	12.100	7.138	20,683,100
2016-09-30	12.000	12.140	11.990	12.070	7.120	34,903,800
2016-09-29	12.030	12.120	11.950	11.970	7.061	23,397,400
2016-09-28	12.020	12.090	11.960	12.090	7.132	29,341,500
2016-09-27	12.020	12.090	11.930	11.980	7.067	28,965,800
2016-09-26	12.120	12.120	12.000	12.010	7.085	26,758,600
2016-09-23	12.120	12.220	12.120	12.170	7.179	18,993,500
2016-09-22	12.170	12.290	12.160	12.180	7.185	36,136,200
2016-09-21	12.080	12.110	12.010	12.090	7.132	32,934,600
2016-09-20	12.090	12.190	11.960	12.000	7.079	37,820,800
2016-09-19	12.120	12.330	12.060	12.110	7.144	41,175,500
2016-09-16	12.050	12.130	12.010	12.110	7.144	26,271,600
2016-09-15	12.140	12.180	12.060	12.110	7.144	57,334,800
2016-09-14	12.180	12.310	12.110	12.140	7.161	62,450,600
2016-09-13	12.530	12.680	12.330	12.380	7.303	56,549,100
2016-09-12	12.320	12.770	12.280	12.700	7.492	42,690,200
2016-09-09	12.610	12.690	12.380	12.380	7.303	35,733,600
2016-09-08	12.500	12.750	12.500	12.730	7.509	34,017,900
2016-09-07	12.620	12.750	12.620	12.700	7.492	22,879,100
2016-09-06	12.490	12.670	12.430	12.670	7.474	36,098,900
2016-09-02	12.530	12.570	12.460	12.500	7.374	21,079,800
2016-09-01	12.660	12.720	12.350	12.440	7.338	40,510,400
2016-08-31	12.480	12.610	12.480	12.600	7.433	26,030,600
2016-08-30	12.470	12.560	12.430	12.550	7.403	26,040,400
2016-08-29	12.380	12.500	12.380	12.470	7.356	22,243,200
2016-08-26	12.470	12.550	12.340	12.380	7.303	22,645,900
2016-08-25	12.300	12.520	12.210	12.470	7.356	44,713,700
2016-08-24	12.410	12.440	12.280	12.300	7.256	19,999,600
2016-08-23	12.400	12.430	12.330	12.420	7.327	34,634,100
2016-08-22	12.350	12.380	12.290	12.360	7.291	22,458,400
2016-08-19	12.300	12.410	12.250	12.390	7.309	21,891,400
2016-08-18	12.330	12.360	12.270	12.330	7.273	23,629,500
2016-08-17	12.330	12.390	12.230	12.390	7.309	23,434,500
2016-08-16	12.350	12.430	12.330	12.340	7.279	20,450,100
2016-08-15	12.370	12.440	12.360	12.430	7.332	16,371,100
2016-08-12	12.290	12.370	12.250	12.330	7.273	18,816,900
2016-08-11	12.310	12.370	12.260	12.310	7.262	24,987,300
2016-08-10	12.300	12.360	12.230	12.250	7.226	24,555,800
2016-08-09	12.160	12.380	12.150	12.310	7.262	30,097,800
2016-08-08	12.220	12.330	12.150	12.180	7.185	33,310,600
2016-08-05	12.160	12.260	12.160	12.190	7.191	31,219,500
2016-08-04	12.120	12.230	12.050	12.080	7.126	38,443,200
2016-08-03	12.020	12.200	11.940	12.130	7.155	47,323,300
2016-08-02	12.350	12.360	11.900	11.940	7.043	101,624,900
2016-08-01	12.610	12.620	12.400	12.480	7.362	51,963,100
2016-07-29	12.610	12.880	12.600	12.660	7.468	59,754,100
2016-07-28	12.780	12.860	12.450	12.710	7.498	142,168,600
2016-07-27	13.860	13.990	13.750	13.840	8.164	34,625,500
2016-07-26	13.730	13.880	13.690	13.860	8.176	28,467,200
2016-07-25	13.860	13.950	13.760	13.830	8.070	26,248,500
2016-07-22	13.920	13.930	13.710	13.840	8.076	25,134,100
2016-07-21	13.870	14.040	13.860	13.920	8.122	40,574,400

← NewerPage 43 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.