Ford Motor Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-12-04	16.610	16.760	16.490	16.620	8.638	40,104,000
2013-12-03	17.050	17.200	16.420	16.560	8.607	74,867,000
2013-12-02	17.120	17.200	17.030	17.060	8.867	27,749,600
2013-11-29	17.060	17.180	17.040	17.080	8.877	14,918,800
2013-11-27	16.860	17.090	16.810	17.030	8.851	31,559,700
2013-11-26	17.050	17.050	16.850	16.870	8.768	26,440,600
2013-11-25	17.100	17.140	16.930	16.940	8.804	25,125,300
2013-11-22	17.120	17.140	17.000	17.010	8.841	29,789,000
2013-11-21	17.010	17.150	16.980	17.090	8.882	33,042,300
2013-11-20	16.890	17.080	16.840	16.920	8.794	31,077,800
2013-11-19	16.990	17.030	16.820	16.870	8.768	26,841,800
2013-11-18	17.070	17.180	16.920	16.980	8.825	31,231,300
2013-11-15	17.130	17.150	17.000	17.070	8.872	33,100,600
2013-11-14	17.120	17.200	17.010	17.090	8.882	35,559,900
2013-11-13	16.660	17.100	16.640	17.100	8.887	39,160,000
2013-11-12	16.800	16.850	16.660	16.720	8.690	31,432,300
2013-11-11	16.870	17.140	16.730	16.890	8.778	29,561,200
2013-11-08	16.660	16.870	16.610	16.850	8.757	38,987,300
2013-11-07	16.910	16.920	16.530	16.550	8.601	47,526,900
2013-11-06	17.160	17.200	16.850	16.910	8.789	37,052,400
2013-11-05	16.890	17.140	16.830	17.090	8.882	43,517,500
2013-11-04	16.970	17.010	16.780	17.000	8.835	33,974,700
2013-11-01	17.240	17.240	16.760	16.890	8.778	52,493,000
2013-10-31	17.290	17.330	17.100	17.110	8.893	38,742,700
2013-10-30	17.620	17.640	17.250	17.340	9.012	39,898,500
2013-10-29	17.570	17.620	17.410	17.610	9.100	36,931,500
2013-10-28	17.660	17.720	17.520	17.570	9.080	37,323,000
2013-10-25	17.840	17.850	17.420	17.600	9.095	47,515,700
2013-10-24	18.010	18.020	17.640	17.760	9.178	71,402,500
2013-10-23	17.660	17.710	17.390	17.520	9.054	45,496,200
2013-10-22	17.550	17.680	17.440	17.600	9.095	30,226,500
2013-10-21	17.590	17.600	17.410	17.500	9.044	22,159,700
2013-10-18	17.520	17.550	17.430	17.530	9.059	23,022,100
2013-10-17	17.240	17.490	17.240	17.460	9.023	26,889,400
2013-10-16	17.080	17.290	17.030	17.290	8.935	33,098,300
2013-10-15	17.180	17.210	16.950	16.970	8.770	39,294,100
2013-10-14	16.930	17.250	16.920	17.180	8.878	31,229,600
2013-10-11	17.020	17.120	16.880	17.110	8.842	30,814,200
2013-10-10	16.870	17.000	16.830	16.930	8.749	46,955,700
2013-10-09	16.510	16.740	16.350	16.620	8.589	50,838,200
2013-10-08	16.830	16.850	16.450	16.500	8.527	45,491,300
2013-10-07	16.860	16.950	16.810	16.810	8.687	30,339,600
2013-10-04	16.970	17.140	16.940	17.090	8.832	24,991,600
2013-10-03	17.110	17.170	16.760	16.950	8.759	36,628,800
2013-10-02	17.090	17.220	16.950	17.210	8.894	29,527,300
2013-10-01	16.930	17.340	16.920	17.190	8.883	41,817,000
2013-09-30	16.770	17.010	16.690	16.870	8.718	36,511,300
2013-09-27	17.170	17.200	17.000	17.050	8.811	34,022,600
2013-09-26	17.260	17.380	17.120	17.270	8.925	32,360,900
2013-09-25	17.250	17.400	17.160	17.190	8.883	31,630,300
2013-09-24	17.230	17.400	17.080	17.260	8.920	33,787,600
2013-09-23	17.270	17.350	16.980	17.200	8.889	42,733,400
2013-09-20	17.710	17.710	17.300	17.390	8.987	47,887,900
2013-09-19	17.750	17.770	17.510	17.660	9.126	30,748,200
2013-09-18	17.360	17.770	17.340	17.630	9.111	45,114,100
2013-09-17	17.350	17.450	17.300	17.440	9.013	23,176,300
2013-09-16	17.530	17.590	17.300	17.350	8.966	26,976,600
2013-09-13	17.450	17.490	17.280	17.350	8.966	21,572,800
2013-09-12	17.550	17.560	17.310	17.390	8.987	26,855,400
2013-09-11	17.500	17.580	17.390	17.540	9.064	32,902,300

← NewerPage 55 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.