Ford Motor Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-05-29	16.400	16.560	16.370	16.540	8.733	42,832,500
2014-05-28	16.170	16.360	16.150	16.310	8.611	23,241,400
2014-05-27	16.090	16.200	16.050	16.160	8.532	21,034,700
2014-05-23	15.910	16.030	15.900	16.020	8.458	17,004,400
2014-05-22	15.850	16.030	15.850	15.910	8.400	24,843,700
2014-05-21	15.820	15.980	15.800	15.910	8.400	17,809,700
2014-05-20	15.900	15.930	15.740	15.770	8.326	20,348,900
2014-05-19	15.720	15.940	15.720	15.920	8.406	17,368,300
2014-05-16	15.700	15.860	15.560	15.760	8.321	25,639,200
2014-05-15	15.740	15.750	15.550	15.690	8.284	27,244,300
2014-05-14	15.850	15.890	15.750	15.750	8.316	15,087,900
2014-05-13	15.850	15.900	15.750	15.860	8.374	16,509,300
2014-05-12	15.810	15.900	15.780	15.840	8.363	17,441,400
2014-05-09	15.730	15.900	15.730	15.770	8.326	25,172,600
2014-05-08	15.540	15.950	15.510	15.810	8.347	36,793,400
2014-05-07	15.630	15.630	15.430	15.460	8.163	32,181,800
2014-05-06	15.740	15.760	15.530	15.560	8.215	23,289,100
2014-05-05	15.810	15.870	15.710	15.740	8.311	25,120,400
2014-05-02	15.950	15.980	15.800	15.900	8.395	22,173,000
2014-05-01	16.150	16.200	15.850	15.910	8.400	30,722,100
2014-04-30	16.030	16.180	15.920	16.150	8.527	26,525,000
2014-04-29	16.000	16.150	15.910	16.120	8.445	27,163,700
2014-04-28	15.940	16.050	15.750	15.970	8.367	33,030,100
2014-04-25	15.810	15.900	15.710	15.780	8.267	53,874,200
2014-04-24	16.410	16.440	16.200	16.320	8.550	27,453,200
2014-04-23	16.080	16.320	16.080	16.230	8.503	19,808,700
2014-04-22	15.960	16.180	15.930	16.100	8.435	18,916,800
2014-04-21	16.010	16.080	15.900	15.980	8.372	24,911,800
2014-04-17	15.990	16.100	15.990	16.000	8.382	17,657,900
2014-04-16	15.940	16.070	15.900	16.070	8.419	21,853,800
2014-04-15	15.770	15.880	15.660	15.840	8.298	28,666,200
2014-04-14	15.730	15.770	15.530	15.700	8.225	20,414,700
2014-04-11	15.800	15.930	15.600	15.630	8.188	39,337,200
2014-04-10	15.900	15.910	15.590	15.630	8.188	31,254,900
2014-04-09	16.000	16.090	15.750	15.840	8.298	36,882,800
2014-04-08	15.990	16.160	15.920	16.100	8.435	26,836,400
2014-04-07	16.080	16.170	15.860	15.940	8.351	28,112,900
2014-04-04	16.490	16.490	16.110	16.130	8.450	30,524,900
2014-04-03	16.460	16.490	16.340	16.390	8.587	26,108,300
2014-04-02	16.250	16.490	16.150	16.460	8.623	39,927,100
2014-04-01	15.670	16.450	15.670	16.320	8.550	84,938,900
2014-03-31	15.600	15.630	15.480	15.600	8.173	27,054,500
2014-03-28	15.320	15.580	15.310	15.450	8.094	36,615,100
2014-03-27	15.250	15.380	15.170	15.250	7.989	28,244,800
2014-03-26	15.380	15.440	15.230	15.250	7.989	24,444,100
2014-03-25	15.420	15.460	15.290	15.330	8.031	24,656,700
2014-03-24	15.480	15.540	15.300	15.390	8.063	27,033,600
2014-03-21	15.730	15.740	15.450	15.470	8.105	31,678,500
2014-03-20	15.450	15.550	15.370	15.550	8.147	21,203,100
2014-03-19	15.510	15.550	15.350	15.480	8.110	24,374,300
2014-03-18	15.290	15.570	15.280	15.490	8.115	28,324,200
2014-03-17	15.180	15.330	15.160	15.280	8.005	26,929,100
2014-03-14	15.180	15.250	15.060	15.080	7.900	26,943,300
2014-03-13	15.460	15.460	15.100	15.180	7.953	34,344,100
2014-03-12	15.240	15.420	15.150	15.400	8.068	31,250,500
2014-03-11	15.490	15.520	15.170	15.300	8.016	34,612,800
2014-03-10	15.500	15.640	15.450	15.510	8.126	30,496,600
2014-03-07	15.720	15.800	15.540	15.620	8.183	23,666,900
2014-03-06	15.720	15.830	15.660	15.670	8.209	26,630,800
2014-03-05	15.380	15.670	15.360	15.630	8.188	32,955,900

← NewerPage 53 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.