Ford Motor Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-11-17	15.350	15.600	15.200	15.540	8.337	46,517,300
2014-11-14	15.010	15.270	14.990	15.140	8.123	37,093,200
2014-11-13	14.710	15.170	14.700	14.930	8.010	50,292,300
2014-11-12	14.320	14.630	14.260	14.580	7.822	36,221,100
2014-11-11	14.050	14.430	14.000	14.370	7.710	35,345,600
2014-11-10	14.190	14.200	13.950	14.000	7.511	36,413,300
2014-11-07	14.220	14.270	14.130	14.170	7.602	30,254,700
2014-11-06	13.920	14.220	13.920	14.190	7.613	36,431,700
2014-11-05	14.030	14.050	13.870	13.940	7.479	26,042,800
2014-11-04	13.940	14.000	13.860	13.950	7.484	19,695,700
2014-11-03	14.100	14.170	13.940	13.990	7.506	31,620,700
2014-10-31	14.130	14.150	14.040	14.090	7.559	37,277,800
2014-10-30	13.880	13.970	13.680	13.950	7.484	25,506,000
2014-10-29	14.140	14.180	13.760	13.910	7.463	31,263,900
2014-10-28	13.890	14.160	13.860	14.160	7.530	36,821,800
2014-10-27	13.870	13.890	13.680	13.820	7.349	61,472,200
2014-10-24	14.410	14.440	13.650	13.780	7.328	91,944,000
2014-10-23	14.300	14.490	14.280	14.400	7.658	30,418,400
2014-10-22	14.290	14.330	14.080	14.130	7.514	24,285,200
2014-10-21	14.260	14.280	14.100	14.260	7.583	29,926,800
2014-10-20	14.040	14.180	13.950	14.170	7.535	18,972,600
2014-10-17	14.200	14.250	13.970	14.020	7.455	31,548,000
2014-10-16	13.390	14.060	13.360	13.980	7.434	41,375,500
2014-10-15	13.590	13.770	13.260	13.620	7.243	46,497,000
2014-10-14	13.600	14.040	13.540	13.780	7.328	43,392,900
2014-10-13	13.780	13.880	13.520	13.540	7.200	37,691,700
2014-10-10	13.710	13.920	13.520	13.790	7.333	41,079,500
2014-10-09	14.210	14.220	13.800	13.840	7.360	31,768,500
2014-10-08	14.070	14.240	13.620	14.210	7.556	50,319,300
2014-10-07	14.470	14.490	14.080	14.100	7.498	42,850,700
2014-10-06	14.660	14.700	14.500	14.520	7.721	23,974,300
2014-10-03	14.660	14.690	14.500	14.590	7.759	38,177,500
2014-10-02	14.660	14.670	14.440	14.560	7.743	37,781,800
2014-10-01	14.770	14.830	14.560	14.590	7.759	55,948,300
2014-09-30	15.010	15.150	14.490	14.790	7.865	115,056,700
2014-09-29	16.150	16.400	14.830	15.110	8.035	82,938,700
2014-09-26	16.230	16.330	16.180	16.330	8.684	20,432,100
2014-09-25	16.400	16.400	16.170	16.200	8.615	19,054,900
2014-09-24	16.240	16.450	16.240	16.410	8.726	22,021,600
2014-09-23	16.310	16.350	16.140	16.170	8.599	28,285,100
2014-09-22	16.580	16.610	16.340	16.360	8.700	23,800,300
2014-09-19	16.680	16.770	16.580	16.650	8.854	35,006,900
2014-09-18	16.540	16.650	16.500	16.580	8.817	19,453,000
2014-09-17	16.590	16.700	16.520	16.530	8.790	25,366,300
2014-09-16	16.380	16.530	16.160	16.520	8.785	23,772,600
2014-09-15	16.560	16.620	16.420	16.470	8.758	23,691,600
2014-09-12	16.640	16.680	16.500	16.590	8.822	16,470,100
2014-09-11	16.590	16.670	16.510	16.660	8.859	14,658,900
2014-09-10	16.650	16.720	16.610	16.630	8.843	16,644,400
2014-09-09	16.790	16.820	16.590	16.630	8.843	26,656,600
2014-09-08	16.740	16.870	16.710	16.800	8.934	47,565,300
2014-09-05	17.300	17.300	16.940	17.140	9.115	29,801,700
2014-09-04	17.460	17.630	17.190	17.270	9.184	20,733,700
2014-09-03	17.710	17.870	17.440	17.470	9.290	25,723,900
2014-09-02	17.480	17.620	17.480	17.600	9.359	18,538,300
2014-08-29	17.470	17.490	17.390	17.410	9.258	15,373,400
2014-08-28	17.270	17.450	17.210	17.420	9.263	16,855,000
2014-08-27	17.230	17.400	17.210	17.360	9.232	18,221,100
2014-08-26	17.260	17.350	17.190	17.190	9.141	12,167,200
2014-08-25	17.210	17.290	17.200	17.230	9.162	10,770,300

← NewerPage 51 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.