Ford Motor Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-08-06	14.800	14.880	14.620	14.830	8.196	26,811,400
2015-08-05	14.990	15.040	14.720	14.800	8.180	22,490,000
2015-08-04	14.940	15.000	14.840	14.910	8.240	18,845,000
2015-08-03	14.970	15.040	14.850	14.940	8.257	26,702,300
2015-07-31	15.180	15.190	14.730	14.830	8.196	32,654,400
2015-07-30	15.210	15.300	14.960	15.100	8.345	34,980,300
2015-07-29	14.830	15.300	14.810	15.210	8.406	52,125,400
2015-07-28	14.960	15.000	14.600	14.830	8.113	56,398,500
2015-07-27	14.350	14.600	14.230	14.550	7.960	43,857,200
2015-07-24	14.720	14.730	14.320	14.390	7.873	26,050,900
2015-07-23	14.750	14.870	14.590	14.610	7.993	29,440,400
2015-07-22	14.490	14.510	14.350	14.420	7.889	30,909,700
2015-07-21	14.530	14.550	14.450	14.510	7.938	19,334,700
2015-07-20	14.710	14.750	14.530	14.570	7.971	25,428,200
2015-07-17	14.510	14.690	14.480	14.690	8.037	31,718,000
2015-07-16	14.740	14.790	14.450	14.570	7.971	33,938,900
2015-07-15	14.830	14.860	14.610	14.750	8.070	21,892,100
2015-07-14	14.710	14.860	14.590	14.810	8.102	20,830,700
2015-07-13	14.640	14.650	14.420	14.640	8.009	19,864,000
2015-07-10	14.480	14.540	14.350	14.480	7.922	20,093,600
2015-07-09	14.600	14.620	14.270	14.330	7.840	29,660,700
2015-07-08	14.670	14.720	14.270	14.370	7.862	42,278,500
2015-07-07	14.770	14.900	14.520	14.850	8.124	28,151,300
2015-07-06	14.750	14.900	14.700	14.790	8.091	22,609,800
2015-07-02	15.010	15.080	14.810	14.870	8.135	18,482,400
2015-07-01	15.140	15.170	14.800	14.990	8.201	31,744,500
2015-06-30	15.170	15.180	14.900	15.010	8.212	28,509,300
2015-06-29	15.230	15.300	14.920	15.020	8.217	38,117,400
2015-06-26	15.430	15.490	15.350	15.400	8.425	20,428,200
2015-06-25	15.520	15.560	15.390	15.440	8.447	23,994,400
2015-06-24	15.500	15.660	15.420	15.500	8.480	35,401,000
2015-06-23	15.230	15.410	15.220	15.290	8.365	21,177,800
2015-06-22	15.140	15.250	15.100	15.130	8.277	18,863,800
2015-06-19	15.090	15.250	15.060	15.110	8.267	24,675,100
2015-06-18	15.030	15.240	15.000	15.140	8.283	21,360,500
2015-06-17	15.010	15.080	14.860	15.020	8.217	25,842,100
2015-06-16	15.010	15.040	14.930	15.000	8.206	23,359,500
2015-06-15	15.060	15.110	14.970	15.050	8.234	23,825,400
2015-06-12	15.200	15.350	15.180	15.230	8.332	19,847,300
2015-06-11	15.110	15.350	15.080	15.280	8.360	27,187,100
2015-06-10	15.010	15.080	14.950	15.030	8.223	20,961,100
2015-06-09	14.920	15.010	14.840	14.880	8.141	20,454,700
2015-06-08	14.830	15.010	14.800	14.900	8.152	30,240,600
2015-06-05	15.020	15.020	14.780	14.780	8.086	44,736,900
2015-06-04	15.130	15.170	15.010	15.050	8.234	23,428,400
2015-06-03	15.290	15.320	15.120	15.200	8.316	24,311,600
2015-06-02	15.440	15.500	15.210	15.260	8.349	34,974,700
2015-06-01	15.330	15.450	15.190	15.360	8.403	26,685,300
2015-05-29	15.310	15.400	15.160	15.170	8.299	19,060,400
2015-05-28	15.280	15.340	15.240	15.290	8.365	13,959,000
2015-05-27	15.230	15.370	15.200	15.320	8.381	18,763,900
2015-05-26	15.270	15.340	15.150	15.190	8.310	25,002,900
2015-05-22	15.500	15.500	15.270	15.270	8.354	24,795,800
2015-05-21	15.280	15.550	15.260	15.510	8.485	23,962,000
2015-05-20	15.540	15.560	15.260	15.300	8.370	22,391,500
2015-05-19	15.590	15.630	15.450	15.500	8.480	15,145,300
2015-05-18	15.470	15.640	15.450	15.580	8.524	19,491,900
2015-05-15	15.270	15.490	15.270	15.480	8.469	18,937,700
2015-05-14	15.500	15.540	15.200	15.270	8.354	28,794,700
2015-05-13	15.540	15.620	15.370	15.410	8.431	20,890,400

← NewerPage 48 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.