See inside every stock. Pro
WatchlistPro
S&P 5007,624▼ 0.52%Nasdaq25,955▼ 0.21%Dow Jones52,215▼ 1.23%Nasdaq 10028,958▼ 0.00%VIX19.45▲ 2.21%US Dollar101.75▲ 0.14%Gold spot3,994▼ 0.75%WTI103.27▲ 3.82%
← F stock page

Ford Motor Co historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2014-08-2217.32017.39017.15017.1709.13120,294,800
2014-08-2117.43017.49017.37017.4009.25315,051,300
2014-08-2017.35017.43017.25017.4109.25814,204,600
2014-08-1917.51017.52017.32017.3609.23215,899,400
2014-08-1817.38017.52017.38017.4309.26917,174,900
2014-08-1517.49017.49017.17017.3109.20520,958,100
2014-08-1417.40017.48017.23017.4309.26919,733,500
2014-08-1317.48017.48017.32017.4209.26326,177,800
2014-08-1217.15017.41017.14017.2109.15225,514,800
2014-08-1117.17017.25017.11017.1709.13117,814,900
2014-08-0816.80017.12016.75017.0909.08829,370,400
2014-08-0717.04017.10016.77016.8208.94419,997,700
2014-08-0616.74017.08016.74016.9809.02921,872,900
2014-08-0516.94017.14016.78016.8708.97124,843,500
2014-08-0416.96017.14016.94017.0209.05124,871,300
2014-08-0117.05017.18016.72016.8108.93933,678,000
2014-07-3117.30017.33017.01017.0209.05134,170,600
2014-07-3017.52017.60017.32017.4609.28530,169,700
2014-07-2917.65017.85017.54017.5709.27732,972,800
2014-07-2817.62017.71017.47017.6409.31429,662,100
2014-07-2517.90017.92017.51017.6209.30334,499,800
2014-07-2418.01018.12017.68017.8409.41953,838,000
2014-07-2317.83017.95017.78017.7809.38830,932,500
2014-07-2217.77017.86017.67017.8209.40924,546,100
2014-07-2117.65017.90017.65017.7009.34519,197,700
2014-07-1817.80017.84017.65017.7209.35624,838,800
2014-07-1717.66018.08017.64017.7409.36647,287,300
2014-07-1617.66017.87017.62017.8009.39836,063,400
2014-07-1517.55017.65017.45017.5409.26122,626,400
2014-07-1417.51017.60017.45017.5509.26620,446,700
2014-07-1117.31017.49017.29017.4709.22420,150,000
2014-07-1017.20017.39017.17017.3009.13420,164,400
2014-07-0917.16017.45017.14017.4309.20327,037,000
2014-07-0817.22017.24017.05017.1109.03423,323,400
2014-07-0717.19017.40017.19017.3209.14520,271,600
2014-07-0317.23017.34017.22017.3209.14513,581,200
2014-07-0217.19017.30017.17017.2209.09217,001,400
2014-07-0117.34017.40017.07017.2109.08736,171,500
2014-06-3017.30017.35017.20017.2409.10324,073,800
2014-06-2717.18017.29017.15017.2809.12431,415,200
2014-06-2617.27017.27017.05017.2009.08122,189,100
2014-06-2516.95017.26016.92017.2009.08137,496,700
2014-06-2416.84017.20016.83016.9708.96037,736,500
2014-06-2316.70016.92016.68016.8808.91223,084,400
2014-06-2016.87016.87016.65016.6708.80229,981,400
2014-06-1916.87016.87016.76016.7808.86016,728,500
2014-06-1816.79016.85016.63016.8308.88622,925,800
2014-06-1716.58016.80016.53016.7908.86517,785,400
2014-06-1616.47016.68016.38016.6308.78022,219,600
2014-06-1316.53016.65016.50016.5608.74320,323,400
2014-06-1216.89016.93016.50016.5208.72228,544,500
2014-06-1116.97017.01016.88016.9008.92321,409,200
2014-06-1017.01017.08016.99017.0108.98121,980,100
2014-06-0917.01017.12017.00017.0008.97623,144,300
2014-06-0616.67017.08016.67017.0809.01838,583,400
2014-06-0516.82016.89016.60016.6808.80734,824,800
2014-06-0416.55016.85016.46016.7908.86533,699,600
2014-06-0316.46016.72016.45016.5508.73832,579,900
2014-06-0216.51016.51016.38016.4408.68017,975,100
2014-05-3016.40016.54016.37016.4408.68023,065,400
← NewerPage 52 of 79 · 4,733 trading daysOlder →

Stock splits

DateSplit (new : old)
2000-08-031.74818e+06:1e+06
2000-06-2910000:9607
1998-04-0810000:6641
1994-07-062:1

Dividends

Ex-dateAmount
2026-08-110.1500 USD
2026-05-120.1500 USD
2026-02-130.1500 USD
2025-11-070.1500 USD
2025-08-110.1500 USD
2025-05-120.1500 USD
2025-02-180.3000 USD
2024-11-070.1500 USD
2024-08-070.1500 USD
2024-05-070.1500 USD
2024-02-150.3300 USD
2023-10-310.1500 USD
2023-07-240.1500 USD
2023-04-250.1500 USD
2023-02-100.8000 USD
2022-11-140.1500 USD
2022-08-100.1500 USD
2022-04-250.1000 USD
2022-01-280.1000 USD
2021-11-180.1000 USD
2020-01-290.1500 USD
2019-10-210.1500 USD
2019-07-220.1500 USD
2019-04-230.1500 USD
2019-01-300.1500 USD

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.