Ford Motor Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-07-20	13.610	13.780	13.560	13.740	8.017	22,588,900
2016-07-19	13.560	13.720	13.500	13.650	7.965	26,183,400
2016-07-18	13.560	13.680	13.420	13.650	7.965	22,545,800
2016-07-15	13.630	13.670	13.530	13.570	7.918	19,546,300
2016-07-14	13.570	13.700	13.550	13.590	7.930	31,803,000
2016-07-13	13.490	13.510	13.310	13.480	7.866	26,779,800
2016-07-12	13.380	13.540	13.380	13.450	7.848	31,320,100
2016-07-11	13.170	13.330	13.130	13.270	7.743	28,626,300
2016-07-08	12.890	13.170	12.890	13.090	7.638	45,945,200
2016-07-07	12.570	12.840	12.570	12.750	7.440	33,473,000
2016-07-06	12.320	12.580	12.210	12.570	7.335	35,091,200
2016-07-05	12.570	12.590	12.310	12.400	7.235	30,243,300
2016-07-01	12.880	12.890	12.690	12.720	7.422	45,067,800
2016-06-30	12.560	12.570	12.260	12.570	7.335	44,983,800
2016-06-29	12.490	12.580	12.360	12.550	7.323	31,937,900
2016-06-28	12.420	12.440	12.210	12.390	7.230	40,640,400
2016-06-27	12.430	12.430	12.000	12.160	7.095	52,731,800
2016-06-24	12.790	12.910	12.450	12.520	7.305	96,887,300
2016-06-23	13.290	13.410	13.280	13.400	7.819	24,579,700
2016-06-22	13.230	13.310	13.150	13.180	7.691	20,666,600
2016-06-21	13.440	13.440	13.180	13.220	7.714	36,721,800
2016-06-20	13.390	13.550	13.390	13.420	7.831	29,666,700
2016-06-17	13.160	13.400	13.150	13.260	7.737	37,364,900
2016-06-16	12.930	13.140	12.850	13.120	7.656	26,581,200
2016-06-15	12.910	13.160	12.880	13.010	7.591	25,829,700
2016-06-14	12.990	13.070	12.760	12.840	7.492	30,546,000
2016-06-13	13.070	13.130	12.960	12.980	7.574	20,745,800
2016-06-10	13.170	13.250	13.050	13.100	7.644	27,382,700
2016-06-09	13.260	13.300	13.140	13.260	7.737	19,873,800
2016-06-08	13.450	13.490	13.350	13.360	7.796	18,084,800
2016-06-07	13.230	13.450	13.180	13.380	7.807	27,656,900
2016-06-06	13.080	13.210	13.040	13.180	7.691	25,588,700
2016-06-03	13.140	13.140	12.900	13.040	7.609	39,850,700
2016-06-02	13.090	13.320	13.050	13.210	7.708	41,614,600
2016-06-01	13.430	13.440	12.970	13.110	7.650	58,219,600
2016-05-31	13.490	13.560	13.400	13.490	7.871	26,096,000
2016-05-27	13.480	13.540	13.400	13.450	7.848	17,263,300
2016-05-26	13.590	13.680	13.370	13.460	7.854	18,369,900
2016-05-25	13.330	13.600	13.330	13.520	7.889	26,188,300
2016-05-24	13.160	13.300	13.160	13.290	7.755	19,721,600
2016-05-23	13.140	13.200	13.110	13.130	7.661	16,234,300
2016-05-20	13.150	13.260	13.130	13.190	7.696	19,465,000
2016-05-19	13.100	13.200	13.020	13.090	7.638	24,117,800
2016-05-18	13.120	13.340	13.050	13.160	7.679	23,509,700
2016-05-17	13.140	13.310	13.070	13.140	7.667	34,165,300
2016-05-16	13.220	13.380	13.210	13.320	7.772	21,262,700
2016-05-13	13.340	13.520	13.170	13.220	7.714	27,481,900
2016-05-12	13.400	13.470	13.170	13.350	7.790	24,784,300
2016-05-11	13.440	13.540	13.300	13.320	7.772	20,229,600
2016-05-10	13.380	13.520	13.380	13.490	7.871	23,583,400
2016-05-09	13.420	13.500	13.280	13.320	7.772	21,602,000
2016-05-06	13.260	13.480	13.240	13.440	7.842	23,284,500
2016-05-05	13.350	13.430	13.220	13.320	7.772	23,838,100
2016-05-04	13.290	13.380	13.140	13.310	7.766	28,895,000
2016-05-03	13.500	13.550	13.150	13.430	7.836	45,594,000
2016-05-02	13.670	13.790	13.600	13.620	7.947	57,955,400
2016-04-29	13.930	14.030	13.530	13.560	7.912	69,695,100
2016-04-28	13.790	14.220	13.710	14.090	8.222	87,588,800
2016-04-27	13.640	13.710	13.590	13.660	7.971	27,151,400
2016-04-26	13.660	13.820	13.630	13.750	7.936	35,214,200

← NewerPage 44 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.