Ford Motor Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-06-14	15.520	15.570	15.350	15.370	7.896	27,186,000
2013-06-13	15.310	15.600	15.180	15.580	8.004	34,327,500
2013-06-12	15.630	15.710	15.310	15.370	7.896	36,207,400
2013-06-11	15.520	15.680	15.400	15.510	7.968	35,360,600
2013-06-10	15.860	15.900	15.600	15.710	8.071	29,589,300
2013-06-07	15.580	15.760	15.460	15.730	8.081	37,099,500
2013-06-06	15.250	15.480	15.060	15.440	7.932	54,819,200
2013-06-05	15.700	15.710	15.180	15.250	7.835	64,862,400
2013-06-04	15.980	16.090	15.630	15.780	8.107	50,273,400
2013-06-03	15.930	16.080	15.510	15.890	8.163	59,017,900
2013-05-31	15.880	16.040	15.680	15.680	8.056	52,117,500
2013-05-30	15.760	16.020	15.740	15.900	8.169	61,805,000
2013-05-29	15.270	15.720	15.240	15.630	8.030	65,167,400
2013-05-28	15.220	15.350	15.100	15.280	7.850	59,250,500
2013-05-24	14.710	14.880	14.660	14.790	7.598	25,287,100
2013-05-23	14.500	14.940	14.370	14.810	7.609	49,128,700
2013-05-22	15.080	15.320	14.860	14.970	7.691	67,147,900
2013-05-21	15.070	15.220	14.750	14.950	7.681	61,840,300
2013-05-20	15.010	15.230	15.000	15.050	7.732	34,580,000
2013-05-17	14.790	15.150	14.750	15.080	7.747	59,729,800
2013-05-16	14.770	14.850	14.600	14.640	7.521	40,924,300
2013-05-15	14.280	14.770	14.270	14.670	7.537	56,875,000
2013-05-14	14.000	14.300	13.980	14.270	7.331	32,390,700
2013-05-13	14.100	14.120	13.920	14.010	7.198	22,758,500
2013-05-10	14.210	14.230	14.020	14.110	7.249	30,885,100
2013-05-09	14.190	14.260	14.160	14.200	7.295	30,575,000
2013-05-08	14.150	14.240	14.100	14.210	7.300	33,334,600
2013-05-07	14.200	14.250	14.090	14.190	7.290	42,070,400
2013-05-06	13.860	14.150	13.830	14.090	7.239	53,821,400
2013-05-03	13.580	13.830	13.570	13.830	7.105	45,933,600
2013-05-02	13.540	13.550	13.380	13.410	6.889	33,982,900
2013-05-01	13.640	13.780	13.350	13.380	6.874	39,344,800
2013-04-30	13.660	13.740	13.520	13.710	6.992	24,858,800
2013-04-29	13.730	13.760	13.570	13.660	6.967	20,659,200
2013-04-26	13.520	13.760	13.450	13.670	6.972	43,814,900
2013-04-25	13.400	13.560	13.350	13.470	6.870	42,016,000
2013-04-24	13.480	13.540	13.120	13.330	6.798	46,026,300
2013-04-23	13.120	13.450	13.110	13.360	6.814	40,082,600
2013-04-22	12.970	13.080	12.800	13.060	6.661	26,082,200
2013-04-19	12.880	12.970	12.750	12.930	6.594	26,971,400
2013-04-18	12.940	12.980	12.650	12.750	6.503	34,877,900
2013-04-17	12.970	13.050	12.800	12.930	6.594	44,583,600
2013-04-16	13.170	13.240	13.000	13.120	6.691	36,338,200
2013-04-15	13.360	13.460	12.910	12.950	6.605	55,885,900
2013-04-12	13.430	13.550	13.260	13.530	6.900	37,955,000
2013-04-11	13.150	13.580	13.130	13.550	6.911	51,493,300
2013-04-10	12.870	13.130	12.820	13.120	6.691	31,089,600
2013-04-09	12.850	12.960	12.750	12.800	6.528	29,826,000
2013-04-08	12.460	12.830	12.400	12.780	6.518	23,884,700
2013-04-05	12.430	12.500	12.150	12.440	6.344	42,605,700
2013-04-04	12.680	12.780	12.450	12.650	6.452	29,803,800
2013-04-03	13.050	13.050	12.590	12.680	6.467	45,189,000
2013-04-02	13.000	13.190	12.960	13.010	6.635	35,189,300
2013-04-01	13.010	13.150	12.900	12.900	6.579	32,961,500
2013-03-28	13.240	13.240	13.100	13.150	6.707	25,472,400
2013-03-27	13.230	13.250	13.100	13.220	6.742	26,240,600
2013-03-26	13.350	13.370	13.240	13.310	6.788	24,236,700
2013-03-25	13.310	13.400	13.260	13.290	6.778	27,238,000
2013-03-22	13.240	13.310	13.200	13.260	6.763	21,423,900
2013-03-21	13.250	13.420	13.230	13.260	6.763	29,740,300

← NewerPage 57 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.