Ford Motor Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-05-12	15.590	15.650	15.500	15.560	8.513	17,670,000
2015-05-11	15.650	15.840	15.640	15.650	8.562	17,249,800
2015-05-08	15.620	15.710	15.590	15.670	8.573	21,336,800
2015-05-07	15.460	15.560	15.140	15.510	8.485	26,996,600
2015-05-06	15.610	15.660	15.400	15.480	8.469	26,381,200
2015-05-05	15.770	15.820	15.520	15.530	8.496	32,248,900
2015-05-04	15.810	15.880	15.750	15.780	8.633	15,078,700
2015-05-01	15.900	15.940	15.700	15.810	8.650	20,602,200
2015-04-30	15.970	16.040	15.740	15.800	8.644	30,269,300
2015-04-29	15.860	16.100	15.820	16.020	8.764	35,126,900
2015-04-28	15.930	16.080	15.770	16.060	8.704	56,634,200
2015-04-27	15.820	16.000	15.770	15.900	8.618	34,824,900
2015-04-24	15.730	15.870	15.700	15.770	8.547	20,293,300
2015-04-23	15.840	15.900	15.700	15.760	8.542	28,458,000
2015-04-22	15.830	15.930	15.720	15.910	8.623	20,312,100
2015-04-21	15.920	15.980	15.760	15.820	8.574	18,509,500
2015-04-20	15.890	15.920	15.820	15.910	8.623	15,250,800
2015-04-17	15.880	15.880	15.710	15.760	8.542	32,149,000
2015-04-16	16.040	16.090	15.930	15.940	8.639	23,494,400
2015-04-15	16.010	16.080	16.000	16.070	8.710	25,503,500
2015-04-14	15.900	16.050	15.890	15.970	8.655	21,745,900
2015-04-13	16.000	16.080	15.870	15.870	8.601	22,521,100
2015-04-10	15.970	16.050	15.950	16.030	8.688	17,657,700
2015-04-09	16.000	16.070	15.880	15.950	8.645	23,461,900
2015-04-08	15.970	16.090	15.950	15.980	8.661	25,147,000
2015-04-07	15.950	15.970	15.780	15.900	8.618	26,616,700
2015-04-06	15.950	16.110	15.900	16.000	8.672	18,522,100
2015-04-02	15.930	16.040	15.850	16.030	8.688	15,925,400
2015-04-01	16.160	16.160	15.850	15.910	8.623	27,365,900
2015-03-31	16.120	16.290	16.080	16.140	8.748	21,792,600
2015-03-30	16.120	16.280	16.050	16.160	8.758	20,537,600
2015-03-27	16.060	16.100	15.850	15.980	8.661	53,270,400
2015-03-26	16.110	16.170	15.960	16.010	8.677	33,327,900
2015-03-25	16.530	16.550	16.180	16.180	8.769	21,996,200
2015-03-24	16.580	16.690	16.470	16.560	8.975	16,661,800
2015-03-23	16.470	16.740	16.460	16.570	8.981	30,709,000
2015-03-20	16.350	16.540	16.340	16.480	8.932	42,096,800
2015-03-19	16.420	16.460	16.280	16.340	8.856	18,021,500
2015-03-18	16.310	16.510	16.110	16.460	8.921	33,748,000
2015-03-17	16.390	16.490	16.360	16.390	8.883	20,917,700
2015-03-16	16.260	16.500	16.240	16.490	8.937	37,731,700
2015-03-13	16.160	16.250	16.000	16.200	8.780	27,877,700
2015-03-12	15.880	16.230	15.860	16.170	8.764	31,172,200
2015-03-11	15.770	15.850	15.700	15.750	8.536	20,638,700
2015-03-10	15.940	15.950	15.690	15.720	8.520	31,687,700
2015-03-09	15.980	16.100	15.930	16.030	8.688	17,132,400
2015-03-06	16.040	16.200	15.910	15.930	8.634	24,420,500
2015-03-05	16.090	16.230	16.090	16.110	8.731	16,548,200
2015-03-04	16.090	16.140	15.930	16.030	8.688	25,659,400
2015-03-03	16.070	16.300	16.060	16.170	8.764	37,689,000
2015-03-02	16.340	16.590	16.340	16.570	8.981	26,341,100
2015-02-27	16.380	16.400	16.220	16.340	8.856	20,337,000
2015-02-26	16.400	16.570	16.370	16.380	8.878	20,800,000
2015-02-25	16.340	16.620	16.340	16.510	8.948	23,320,200
2015-02-24	16.360	16.420	16.280	16.360	8.867	17,672,500
2015-02-23	16.330	16.450	16.290	16.380	8.878	19,016,800
2015-02-20	16.390	16.460	16.250	16.400	8.888	21,523,600
2015-02-19	16.190	16.480	16.170	16.430	8.905	24,863,900
2015-02-18	16.160	16.330	16.060	16.210	8.786	22,812,700
2015-02-17	16.210	16.300	16.000	16.110	8.731	44,362,300

← NewerPage 49 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.