Ford Motor Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-09-10	17.490	17.680	17.370	17.550	9.069	45,850,700
2013-09-09	17.110	17.410	17.100	17.310	8.945	38,517,000
2013-09-06	17.330	17.340	16.820	17.000	8.785	61,718,600
2013-09-05	17.100	17.350	17.030	17.300	8.940	55,979,000
2013-09-04	16.380	17.020	16.370	16.910	8.739	69,533,900
2013-09-03	16.420	16.540	16.210	16.340	8.444	33,457,700
2013-08-30	16.580	16.590	16.120	16.190	8.367	40,290,600
2013-08-29	16.210	16.660	16.150	16.500	8.527	47,714,900
2013-08-28	15.860	16.150	15.710	16.020	8.279	37,027,600
2013-08-27	16.160	16.180	15.850	15.880	8.206	44,005,000
2013-08-26	16.440	16.620	16.380	16.410	8.480	24,792,600
2013-08-23	16.470	16.520	16.350	16.450	8.501	21,547,100
2013-08-22	16.290	16.490	16.250	16.410	8.480	16,464,700
2013-08-21	16.310	16.420	16.110	16.250	8.398	34,926,600
2013-08-20	16.060	16.360	15.820	16.310	8.429	42,599,300
2013-08-19	16.290	16.310	16.110	16.120	8.330	28,013,600
2013-08-16	16.450	16.600	16.220	16.300	8.423	30,477,300
2013-08-15	16.710	16.730	16.220	16.430	8.491	55,905,300
2013-08-14	17.040	17.060	16.850	16.890	8.728	29,255,700
2013-08-13	17.150	17.210	16.960	17.060	8.816	22,372,000
2013-08-12	16.910	17.140	16.890	17.070	8.821	23,170,600
2013-08-09	16.950	17.110	16.940	17.020	8.796	25,625,300
2013-08-08	16.940	17.030	16.870	16.980	8.775	26,626,200
2013-08-07	16.950	16.960	16.720	16.770	8.666	33,058,100
2013-08-06	17.180	17.230	17.000	17.030	8.801	29,014,000
2013-08-05	17.440	17.500	17.110	17.190	8.883	53,813,000
2013-08-02	17.150	17.500	17.120	17.500	9.044	32,233,600
2013-08-01	17.040	17.210	16.950	17.190	8.883	39,519,600
2013-07-31	17.090	17.150	16.840	16.880	8.723	42,156,300
2013-07-30	17.190	17.250	17.060	17.080	8.775	25,879,200
2013-07-29	17.080	17.190	17.050	17.080	8.775	27,823,400
2013-07-26	16.920	17.130	16.900	17.020	8.744	30,356,000
2013-07-25	17.260	17.270	16.880	16.960	8.713	51,510,200
2013-07-24	17.480	17.680	17.250	17.370	8.924	78,608,500
2013-07-23	17.160	17.170	16.820	16.940	8.703	35,016,900
2013-07-22	16.870	17.040	16.830	17.040	8.754	28,745,600
2013-07-19	16.890	16.890	16.650	16.760	8.610	29,592,500
2013-07-18	16.820	16.980	16.780	16.930	8.698	24,606,400
2013-07-17	16.640	16.830	16.620	16.780	8.621	27,888,100
2013-07-16	16.950	16.950	16.410	16.600	8.528	63,282,600
2013-07-15	17.240	17.290	17.100	17.120	8.795	26,663,500
2013-07-12	16.980	17.110	16.970	17.110	8.790	27,297,500
2013-07-11	16.950	16.990	16.860	16.980	8.723	34,601,800
2013-07-10	16.760	16.880	16.650	16.720	8.590	38,162,900
2013-07-09	16.860	16.940	16.720	16.840	8.652	33,762,200
2013-07-08	16.850	16.930	16.750	16.810	8.636	42,019,600
2013-07-05	16.530	16.740	16.480	16.700	8.580	44,728,400
2013-07-03	16.150	16.450	16.140	16.430	8.441	38,114,000
2013-07-02	15.760	16.210	15.690	16.180	8.312	70,275,900
2013-07-01	15.610	15.790	15.560	15.740	8.086	36,012,200
2013-06-28	15.560	15.650	15.440	15.470	7.948	45,034,700
2013-06-27	15.430	15.700	15.390	15.650	8.040	35,859,600
2013-06-26	15.160	15.310	15.100	15.290	7.855	39,595,100
2013-06-25	14.850	15.000	14.840	14.970	7.691	34,031,900
2013-06-24	14.670	14.830	14.300	14.670	7.537	58,598,000
2013-06-21	15.020	15.060	14.590	15.000	7.706	48,218,100
2013-06-20	15.190	15.280	14.750	14.820	7.614	57,313,900
2013-06-19	15.600	15.620	15.310	15.320	7.871	35,997,500
2013-06-18	15.540	15.710	15.440	15.650	8.040	25,950,200
2013-06-17	15.530	15.720	15.440	15.550	7.989	31,340,000

← NewerPage 56 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.