Ford Motor Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-01-28	12.030	12.060	11.200	11.710	6.758	75,699,800
2016-01-27	12.050	12.100	11.730	11.850	6.839	42,064,200
2016-01-26	12.140	12.300	12.040	12.260	6.845	45,969,800
2016-01-25	12.300	12.310	11.930	11.980	6.689	96,738,600
2016-01-22	12.260	12.360	12.030	12.140	6.778	44,537,800
2016-01-21	12.010	12.280	11.860	12.010	6.705	48,841,800
2016-01-20	11.790	12.070	11.470	11.900	6.644	59,879,000
2016-01-19	12.150	12.160	11.820	11.950	6.672	41,142,600
2016-01-15	11.810	12.000	11.580	11.970	6.683	69,030,000
2016-01-14	12.190	12.310	11.820	12.190	6.806	62,938,600
2016-01-13	12.730	12.840	12.060	12.200	6.811	102,174,700
2016-01-12	13.030	13.040	12.580	12.850	7.174	50,983,700
2016-01-11	12.800	12.820	12.550	12.770	7.130	41,269,100
2016-01-08	13.050	13.100	12.500	12.540	7.001	46,199,400
2016-01-07	12.900	13.040	12.600	12.700	7.090	57,846,700
2016-01-06	13.560	13.560	13.050	13.110	7.319	61,285,500
2016-01-05	13.970	14.000	13.510	13.720	7.660	50,267,500
2016-01-04	13.870	14.000	13.750	13.970	7.800	38,618,500
2015-12-31	14.140	14.160	14.040	14.090	7.867	19,881,000
2015-12-30	14.230	14.260	14.120	14.170	7.911	13,800,300
2015-12-29	14.280	14.300	14.150	14.230	7.945	18,867,800
2015-12-28	14.280	14.340	14.160	14.180	7.917	13,697,500
2015-12-24	14.350	14.370	14.250	14.310	7.989	9,000,100
2015-12-23	14.270	14.380	14.260	14.360	8.017	22,172,300
2015-12-22	13.930	14.250	13.900	14.200	7.928	50,646,600
2015-12-21	13.890	13.950	13.670	13.730	7.666	31,598,000
2015-12-18	13.880	13.910	13.720	13.800	7.705	40,453,000
2015-12-17	14.370	14.380	13.950	13.980	7.805	26,179,800
2015-12-16	14.000	14.360	13.990	14.360	8.017	40,683,800
2015-12-15	13.740	14.000	13.720	13.870	7.744	43,728,500
2015-12-14	13.660	13.740	13.400	13.620	7.604	26,825,200
2015-12-11	13.840	13.920	13.580	13.640	7.615	29,576,400
2015-12-10	13.910	14.090	13.890	13.960	7.794	22,039,300
2015-12-09	13.910	14.140	13.800	13.890	7.755	25,196,900
2015-12-08	14.030	14.100	13.880	13.970	7.800	30,356,900
2015-12-07	14.190	14.200	14.020	14.120	7.883	14,530,600
2015-12-04	14.080	14.260	14.000	14.200	7.928	28,354,100
2015-12-03	14.310	14.340	13.930	13.980	7.805	29,847,300
2015-12-02	14.600	14.620	14.240	14.260	7.961	21,398,100
2015-12-01	14.320	14.560	14.290	14.560	8.129	29,142,200
2015-11-30	14.540	14.550	14.290	14.330	8.001	27,860,300
2015-11-27	14.540	14.590	14.500	14.530	8.112	7,760,600
2015-11-25	14.540	14.680	14.520	14.550	8.123	12,627,000
2015-11-24	14.410	14.630	14.320	14.550	8.123	21,251,800
2015-11-23	14.600	14.730	14.510	14.550	8.123	18,273,900
2015-11-20	14.620	14.760	14.540	14.600	8.151	18,906,200
2015-11-19	14.450	14.630	14.420	14.570	8.135	23,593,800
2015-11-18	14.230	14.500	14.180	14.460	8.073	26,250,400
2015-11-17	14.020	14.370	14.010	14.150	7.900	25,188,600
2015-11-16	13.850	14.080	13.850	14.040	7.839	22,636,000
2015-11-13	14.020	14.070	13.890	13.920	7.772	25,482,700
2015-11-12	14.210	14.270	14.020	14.040	7.839	20,283,700
2015-11-11	14.280	14.380	14.180	14.310	7.989	16,893,000
2015-11-10	14.330	14.340	14.140	14.280	7.973	22,197,200
2015-11-09	14.520	14.530	14.260	14.330	8.001	25,257,400
2015-11-06	14.510	14.550	14.380	14.520	8.107	24,085,700
2015-11-05	14.700	14.710	14.500	14.570	8.135	21,877,700
2015-11-04	14.830	14.860	14.640	14.650	8.179	27,166,400
2015-11-03	14.780	14.870	14.720	14.810	8.269	25,878,800
2015-11-02	14.790	14.900	14.710	14.750	8.235	30,295,900

← NewerPage 46 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.