Ford Motor Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-04-25	13.590	13.650	13.470	13.580	7.838	19,494,800
2016-04-22	13.630	13.780	13.510	13.610	7.855	28,846,300
2016-04-21	13.810	13.880	13.560	13.650	7.878	38,126,300
2016-04-20	13.420	13.720	13.400	13.640	7.872	32,199,000
2016-04-19	13.350	13.500	13.280	13.440	7.757	28,808,300
2016-04-18	12.980	13.280	12.950	13.250	7.647	30,137,700
2016-04-15	13.100	13.120	12.850	12.940	7.468	22,986,100
2016-04-14	13.090	13.180	13.020	13.090	7.555	22,453,700
2016-04-13	12.870	13.120	12.850	13.060	7.537	29,331,100
2016-04-12	12.720	12.840	12.660	12.810	7.393	23,417,000
2016-04-11	12.610	12.800	12.580	12.660	7.307	27,744,800
2016-04-08	12.620	12.780	12.510	12.550	7.243	20,015,300
2016-04-07	12.770	12.790	12.390	12.520	7.226	37,688,100
2016-04-06	12.750	12.870	12.650	12.820	7.399	22,597,400
2016-04-05	12.730	12.850	12.520	12.770	7.370	32,425,000
2016-04-04	13.110	13.120	12.760	12.800	7.387	42,406,300
2016-04-01	13.280	13.330	13.050	13.100	7.560	57,914,000
2016-03-31	13.340	13.520	13.340	13.500	7.791	32,943,400
2016-03-30	13.280	13.440	13.250	13.350	7.705	25,322,500
2016-03-29	13.050	13.200	12.970	13.200	7.618	26,077,400
2016-03-28	13.130	13.170	13.070	13.090	7.555	18,684,200
2016-03-24	13.110	13.120	12.780	13.060	7.537	36,203,200
2016-03-23	13.570	13.610	13.190	13.260	7.653	31,535,500
2016-03-22	13.650	13.730	13.510	13.590	7.843	26,148,000
2016-03-21	13.640	13.760	13.560	13.660	7.884	20,905,200
2016-03-18	13.540	13.700	13.490	13.640	7.872	32,182,400
2016-03-17	13.470	13.680	13.390	13.470	7.774	31,521,700
2016-03-16	13.210	13.510	13.180	13.500	7.791	47,035,000
2016-03-15	13.120	13.240	13.050	13.230	7.636	27,729,900
2016-03-14	13.280	13.370	13.180	13.270	7.659	20,609,600
2016-03-11	13.260	13.300	13.200	13.290	7.670	27,583,000
2016-03-10	13.250	13.280	12.920	13.150	7.589	39,076,500
2016-03-09	13.250	13.320	13.010	13.190	7.612	34,146,200
2016-03-08	13.510	13.580	13.150	13.230	7.636	34,770,600
2016-03-07	13.460	13.740	13.450	13.620	7.861	26,131,400
2016-03-04	13.560	13.860	13.430	13.590	7.843	31,818,600
2016-03-03	13.250	13.610	13.240	13.540	7.814	44,524,500
2016-03-02	13.060	13.350	13.040	13.220	7.630	36,598,200
2016-03-01	13.010	13.120	12.720	13.090	7.555	71,523,900
2016-02-29	12.420	12.650	12.390	12.510	7.220	32,999,100
2016-02-26	12.520	12.590	12.400	12.470	7.197	30,228,800
2016-02-25	12.110	12.400	12.050	12.390	7.151	32,024,800
2016-02-24	12.110	12.110	11.600	12.080	6.972	60,608,400
2016-02-23	12.530	12.650	12.420	12.420	7.168	30,136,700
2016-02-22	12.100	12.560	12.100	12.560	7.249	33,549,700
2016-02-19	12.190	12.220	12.010	12.100	6.983	26,479,300
2016-02-18	12.400	12.440	12.120	12.260	7.076	28,784,700
2016-02-17	11.990	12.300	11.980	12.270	7.081	37,766,400
2016-02-16	11.750	11.880	11.530	11.870	6.851	41,072,100
2016-02-12	11.250	11.580	11.180	11.550	6.666	28,085,000
2016-02-11	11.170	11.430	11.100	11.170	6.447	45,801,300
2016-02-10	11.460	11.570	11.330	11.340	6.545	38,160,300
2016-02-09	11.470	11.610	11.220	11.350	6.551	48,956,800
2016-02-08	11.390	11.690	11.250	11.590	6.689	45,274,500
2016-02-05	11.520	11.700	11.420	11.450	6.608	33,322,200
2016-02-04	11.370	11.690	11.260	11.530	6.654	40,223,100
2016-02-03	11.670	11.680	11.020	11.460	6.614	69,454,600
2016-02-02	11.950	12.080	11.450	11.510	6.643	55,649,200
2016-02-01	11.920	12.140	11.730	12.070	6.966	37,301,200
2016-01-29	11.830	11.940	11.650	11.940	6.891	52,137,400

← NewerPage 45 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.