Ford Motor Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-02-13	16.330	16.360	16.190	16.300	8.834	19,954,600
2015-02-12	16.340	16.450	16.300	16.360	8.867	23,738,800
2015-02-11	16.080	16.310	16.010	16.250	8.807	34,285,300
2015-02-10	16.050	16.140	15.910	16.090	8.720	27,928,500
2015-02-09	15.760	16.030	15.720	15.920	8.628	20,286,700
2015-02-06	15.840	16.000	15.770	15.860	8.596	28,187,700
2015-02-05	16.010	16.020	15.750	15.850	8.590	25,713,200
2015-02-04	15.680	16.020	15.650	15.870	8.601	41,179,500
2015-02-03	15.470	15.790	15.440	15.650	8.482	48,335,400
2015-02-02	14.750	15.300	14.740	15.270	8.276	40,371,800
2015-01-30	14.750	14.890	14.630	14.710	7.973	30,439,700
2015-01-29	14.620	14.960	14.300	14.850	8.048	40,731,100
2015-01-28	14.830	14.830	14.420	14.460	7.837	40,579,800
2015-01-27	14.960	14.990	14.720	14.850	7.967	34,609,100
2015-01-26	14.980	15.150	14.970	15.080	8.091	25,237,200
2015-01-23	15.020	15.080	14.890	14.910	7.999	21,620,600
2015-01-22	15.010	15.070	14.900	15.030	8.064	23,669,200
2015-01-21	14.980	15.110	14.880	14.970	8.032	23,281,500
2015-01-20	15.080	15.130	14.750	15.010	8.053	28,553,700
2015-01-16	14.810	15.040	14.750	15.020	8.058	32,089,900
2015-01-15	15.120	15.160	14.800	14.860	7.972	24,981,300
2015-01-14	15.070	15.160	14.830	15.110	8.107	36,798,300
2015-01-13	15.380	15.480	15.080	15.210	8.160	26,279,400
2015-01-12	15.310	15.320	15.110	15.220	8.166	22,750,800
2015-01-09	15.460	15.470	15.060	15.210	8.160	23,420,800
2015-01-08	15.400	15.480	15.230	15.420	8.273	33,943,400
2015-01-07	14.780	15.090	14.770	15.040	8.069	26,065,300
2015-01-06	14.880	14.900	14.380	14.620	7.844	32,981,600
2015-01-05	15.120	15.130	14.690	14.760	7.919	44,079,700
2015-01-02	15.590	15.650	15.180	15.360	8.241	24,777,900
2014-12-31	15.510	15.640	15.470	15.500	8.316	17,930,200
2014-12-30	15.480	15.600	15.450	15.500	8.316	14,795,000
2014-12-29	15.370	15.680	15.340	15.520	8.327	19,137,500
2014-12-26	15.300	15.490	15.260	15.450	8.289	11,666,400
2014-12-24	15.370	15.380	15.250	15.300	8.209	7,128,800
2014-12-23	15.210	15.450	15.210	15.330	8.225	20,828,700
2014-12-22	15.080	15.240	15.000	15.220	8.166	25,366,800
2014-12-19	14.790	15.050	14.740	15.030	8.064	40,843,500
2014-12-18	14.700	14.810	14.510	14.810	7.946	35,542,500
2014-12-17	14.170	14.520	14.110	14.450	7.753	29,504,200
2014-12-16	14.190	14.460	13.930	14.090	7.559	43,879,300
2014-12-15	14.860	14.920	14.270	14.280	7.661	47,476,400
2014-12-12	15.200	15.210	14.990	14.990	8.042	22,684,500
2014-12-11	15.170	15.490	15.030	15.280	8.198	30,359,300
2014-12-10	15.430	15.430	15.150	15.160	8.133	24,615,500
2014-12-09	15.050	15.430	14.750	15.430	8.278	23,382,800
2014-12-08	15.680	15.750	15.380	15.430	8.278	25,519,100
2014-12-05	15.900	15.940	15.630	15.700	8.423	29,700,300
2014-12-04	16.000	16.030	15.750	15.810	8.482	23,264,600
2014-12-03	15.880	16.130	15.880	16.010	8.589	37,561,100
2014-12-02	15.860	15.950	15.610	15.900	8.530	32,313,000
2014-12-01	15.780	15.890	15.700	15.770	8.461	30,022,000
2014-11-28	15.650	15.730	15.470	15.730	8.439	18,620,300
2014-11-26	15.650	15.680	15.520	15.610	8.375	20,003,200
2014-11-25	15.740	15.840	15.610	15.680	8.412	32,253,500
2014-11-24	15.510	15.690	15.500	15.670	8.407	32,797,900
2014-11-21	15.640	15.650	15.370	15.430	8.278	25,609,600
2014-11-20	15.370	15.650	15.280	15.460	8.294	21,163,200
2014-11-19	15.480	15.480	15.260	15.440	8.284	22,633,500
2014-11-18	15.700	15.750	15.250	15.500	8.316	43,647,800

← NewerPage 50 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.