Ford Motor Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-03-04	15.330	15.390	15.270	15.370	8.052	33,071,700
2014-03-03	15.200	15.320	15.030	15.200	7.963	42,824,000
2014-02-28	15.330	15.410	15.230	15.390	8.063	35,687,900
2014-02-27	15.220	15.430	15.160	15.390	8.063	25,727,700
2014-02-26	15.140	15.460	15.070	15.260	7.995	34,682,200
2014-02-25	15.210	15.290	15.110	15.150	7.937	26,401,400
2014-02-24	15.180	15.360	15.120	15.180	7.953	30,412,900
2014-02-21	15.270	15.310	15.110	15.160	7.942	29,967,600
2014-02-20	15.270	15.300	15.150	15.270	8.000	20,647,300
2014-02-19	15.310	15.490	15.210	15.250	7.989	26,262,500
2014-02-18	15.380	15.450	15.280	15.390	8.063	32,167,900
2014-02-14	15.120	15.360	15.030	15.240	7.984	34,282,200
2014-02-13	14.900	15.090	14.880	15.080	7.900	27,008,800
2014-02-12	15.090	15.120	14.990	15.000	7.858	30,519,400
2014-02-11	14.910	15.010	14.820	14.960	7.837	43,482,100
2014-02-10	15.050	15.060	14.780	14.840	7.775	36,217,700
2014-02-07	14.940	15.130	14.940	14.970	7.843	38,410,500
2014-02-06	14.570	14.850	14.530	14.850	7.780	47,527,100
2014-02-05	14.930	14.930	14.500	14.730	7.717	45,466,500
2014-02-04	14.570	14.930	14.450	14.870	7.790	55,397,500
2014-02-03	15.000	15.000	14.400	14.550	7.623	92,427,200
2014-01-31	15.090	15.100	14.900	14.960	7.837	64,132,600
2014-01-30	15.430	15.450	15.180	15.250	7.989	32,654,100
2014-01-29	15.480	15.530	15.200	15.260	7.995	52,241,500
2014-01-28	15.970	16.010	15.510	15.720	8.170	57,677,500
2014-01-27	15.900	15.910	15.520	15.710	8.165	51,218,700
2014-01-24	16.190	16.210	15.780	15.830	8.227	66,023,500
2014-01-23	16.490	16.530	16.310	16.430	8.539	37,860,800
2014-01-22	16.440	16.620	16.370	16.550	8.601	28,741,900
2014-01-21	16.640	16.680	16.360	16.410	8.529	35,597,200
2014-01-17	16.780	16.780	16.450	16.520	8.586	37,152,100
2014-01-16	16.670	16.760	16.560	16.730	8.695	38,410,800
2014-01-15	16.370	16.730	16.350	16.700	8.679	64,118,200
2014-01-14	16.310	16.430	16.170	16.400	8.524	44,039,200
2014-01-13	16.370	16.530	16.080	16.110	8.373	57,566,400
2014-01-10	16.010	16.110	15.940	16.070	8.352	44,984,000
2014-01-09	15.830	16.020	15.770	15.840	8.232	67,836,500
2014-01-08	15.600	15.710	15.510	15.540	8.077	48,448,300
2014-01-07	15.730	15.740	15.350	15.380	7.993	54,476,300
2014-01-06	15.720	15.760	15.520	15.580	8.097	42,657,600
2014-01-03	15.520	15.640	15.300	15.510	8.061	46,122,300
2014-01-02	15.420	15.450	15.280	15.440	8.025	31,528,500
2013-12-31	15.290	15.430	15.260	15.430	8.019	27,829,000
2013-12-30	15.360	15.420	15.250	15.280	7.941	32,832,800
2013-12-27	15.350	15.350	15.250	15.300	7.952	21,842,000
2013-12-26	15.230	15.340	15.220	15.330	7.967	24,966,000
2013-12-24	15.200	15.230	15.100	15.190	7.895	22,642,200
2013-12-23	15.490	15.500	15.120	15.150	7.874	59,222,000
2013-12-20	15.350	15.500	15.320	15.420	8.014	61,508,000
2013-12-19	15.460	15.500	15.250	15.300	7.952	84,636,000
2013-12-18	15.990	16.000	15.170	15.650	8.134	220,363,000
2013-12-17	16.860	16.990	16.660	16.700	8.679	40,555,800
2013-12-16	16.720	16.940	16.710	16.860	8.763	38,001,800
2013-12-13	16.470	16.790	16.460	16.590	8.622	48,535,500
2013-12-12	16.360	16.460	16.200	16.390	8.518	30,945,400
2013-12-11	16.540	16.610	16.330	16.410	8.529	37,848,800
2013-12-10	16.540	16.690	16.510	16.530	8.591	30,523,600
2013-12-09	16.680	16.790	16.500	16.560	8.607	34,369,700
2013-12-06	16.920	16.950	16.610	16.700	8.679	33,254,500
2013-12-05	16.660	16.860	16.520	16.740	8.700	44,793,800

← NewerPage 54 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.