Ford Motor Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-10-30	14.740	14.950	14.630	14.810	8.269	29,225,800
2015-10-29	14.940	14.960	14.610	14.730	8.224	32,247,000
2015-10-28	14.780	15.000	14.670	14.970	8.358	34,485,300
2015-10-27	15.010	15.150	14.800	14.890	8.229	64,579,700
2015-10-26	15.730	15.840	15.570	15.680	8.666	38,062,300
2015-10-23	15.710	15.750	15.490	15.670	8.661	28,592,800
2015-10-22	15.490	15.630	15.400	15.580	8.611	23,484,400
2015-10-21	15.600	15.690	15.350	15.410	8.517	34,039,800
2015-10-20	15.270	15.600	15.270	15.380	8.500	29,453,800
2015-10-19	15.230	15.360	15.150	15.360	8.489	17,863,000
2015-10-16	15.250	15.290	15.110	15.280	8.445	24,240,500
2015-10-15	15.200	15.230	14.990	15.220	8.412	27,437,600
2015-10-14	14.940	15.040	14.860	15.010	8.296	22,314,500
2015-10-13	14.880	15.100	14.830	14.940	8.257	30,615,400
2015-10-12	14.980	15.000	14.850	14.980	8.279	14,372,100
2015-10-09	15.030	15.100	14.820	14.970	8.274	29,216,500
2015-10-08	14.720	15.010	14.680	14.990	8.285	25,994,700
2015-10-07	14.490	14.750	14.460	14.750	8.152	33,389,600
2015-10-06	14.190	14.440	14.150	14.310	7.909	27,045,900
2015-10-05	14.120	14.270	13.900	14.190	7.843	38,611,900
2015-10-02	13.500	14.010	13.420	13.990	7.732	30,097,000
2015-10-01	13.760	13.780	13.470	13.670	7.555	33,326,900
2015-09-30	13.370	13.580	13.270	13.570	7.500	40,205,300
2015-09-29	13.140	13.210	13.010	13.150	7.268	44,417,400
2015-09-28	13.460	13.510	13.060	13.120	7.251	41,124,700
2015-09-25	13.870	13.870	13.510	13.530	7.478	35,967,400
2015-09-24	13.570	13.700	13.270	13.650	7.544	32,462,000
2015-09-23	13.930	13.950	13.510	13.680	7.561	31,598,400
2015-09-22	14.010	14.050	13.730	13.920	7.693	44,081,000
2015-09-21	14.200	14.430	14.150	14.320	7.914	20,764,100
2015-09-18	14.440	14.480	14.210	14.280	7.892	40,712,200
2015-09-17	14.610	14.880	14.460	14.600	8.069	37,709,000
2015-09-16	14.320	14.760	14.250	14.640	8.091	41,675,000
2015-09-15	13.800	14.370	13.790	14.310	7.909	46,666,700
2015-09-14	13.720	13.790	13.630	13.780	7.616	26,093,500
2015-09-11	13.750	13.810	13.530	13.710	7.577	22,804,500
2015-09-10	13.520	13.830	13.350	13.730	7.588	38,696,300
2015-09-09	13.810	13.840	13.470	13.530	7.478	30,846,300
2015-09-08	13.770	13.780	13.540	13.670	7.555	30,030,100
2015-09-04	13.680	13.700	13.400	13.560	7.494	31,138,400
2015-09-03	13.940	14.070	13.780	13.840	7.649	27,560,400
2015-09-02	13.990	14.000	13.630	13.870	7.666	29,602,800
2015-09-01	13.950	14.150	13.600	13.720	7.583	50,482,900
2015-08-31	13.760	13.940	13.510	13.870	7.666	38,210,300
2015-08-28	13.540	13.840	13.530	13.740	7.594	25,699,000
2015-08-27	13.460	13.670	13.230	13.560	7.494	42,067,900
2015-08-26	13.180	13.350	12.770	13.210	7.301	48,377,900
2015-08-25	13.850	13.860	12.900	12.900	7.130	47,961,800
2015-08-24	12.240	13.480	10.440	13.190	7.290	59,805,900
2015-08-21	14.290	14.380	13.840	13.860	7.660	42,103,400
2015-08-20	14.710	14.710	14.400	14.430	7.975	24,108,500
2015-08-19	14.780	14.980	14.760	14.770	8.163	22,521,900
2015-08-18	14.690	14.840	14.660	14.830	8.196	16,853,800
2015-08-17	14.760	14.770	14.570	14.680	8.113	16,028,300
2015-08-14	14.730	14.830	14.680	14.780	8.169	18,398,900
2015-08-13	14.640	14.850	14.590	14.710	8.130	20,560,700
2015-08-12	14.550	14.710	14.370	14.680	8.113	20,864,000
2015-08-11	14.800	14.800	14.610	14.700	8.124	26,971,300
2015-08-10	14.860	15.000	14.810	14.990	8.285	16,804,900
2015-08-07	14.850	14.920	14.750	14.800	8.180	14,279,200

← NewerPage 47 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.