Ford Motor Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-03-20	13.220	13.400	13.180	13.360	6.814	32,690,500
2013-03-19	13.270	13.350	13.090	13.160	6.712	37,639,900
2013-03-18	13.160	13.390	12.800	13.260	6.763	36,877,600
2013-03-15	13.310	13.450	13.260	13.450	6.860	62,961,000
2013-03-14	13.430	13.450	13.370	13.430	6.849	31,653,300
2013-03-13	13.370	13.450	13.350	13.400	6.834	26,467,800
2013-03-12	13.370	13.470	13.170	13.390	6.829	46,047,600
2013-03-11	12.970	13.400	12.900	13.340	6.803	48,696,900
2013-03-08	12.940	12.990	12.810	12.980	6.620	24,715,100
2013-03-07	12.890	12.910	12.770	12.830	6.543	27,702,800
2013-03-06	12.970	13.000	12.850	12.890	6.574	28,953,400
2013-03-05	12.870	12.980	12.790	12.870	6.564	26,863,200
2013-03-04	12.550	12.750	12.530	12.750	6.503	24,337,100
2013-03-01	12.560	12.750	12.380	12.610	6.431	38,806,100
2013-02-28	12.780	12.870	12.600	12.610	6.431	37,659,400
2013-02-27	12.350	12.850	12.350	12.760	6.508	51,569,900
2013-02-26	12.240	12.350	12.110	12.340	6.293	29,191,400
2013-02-25	12.530	12.570	12.100	12.130	6.186	38,627,200
2013-02-22	12.440	12.500	12.310	12.480	6.365	23,866,400
2013-02-21	12.510	12.510	12.300	12.390	6.319	43,703,700
2013-02-20	12.950	12.980	12.570	12.600	6.426	50,381,800
2013-02-19	13.040	13.090	12.900	12.990	6.625	31,089,900
2013-02-15	13.140	13.140	13.010	13.020	6.640	32,418,700
2013-02-14	13.000	13.170	12.960	13.110	6.686	33,489,000
2013-02-13	13.110	13.140	12.990	13.040	6.650	24,503,600
2013-02-12	13.120	13.200	13.050	13.080	6.671	26,243,300
2013-02-11	13.060	13.200	13.020	13.110	6.686	17,688,900
2013-02-08	13.100	13.160	13.050	13.100	6.681	18,613,300
2013-02-07	13.260	13.310	13.000	13.070	6.666	33,987,500
2013-02-06	13.130	13.270	13.050	13.200	6.732	33,520,400
2013-02-05	12.970	13.250	12.940	13.180	6.722	39,116,500
2013-02-04	12.940	13.000	12.860	12.880	6.569	32,702,200
2013-02-01	13.100	13.130	12.940	13.020	6.640	45,222,500
2013-01-31	12.860	13.020	12.670	12.950	6.605	65,844,000
2013-01-30	13.010	13.200	12.890	12.930	6.594	59,595,900
2013-01-29	13.560	13.610	12.890	13.140	6.701	131,146,500
2013-01-28	13.490	13.820	13.420	13.780	7.028	51,189,300
2013-01-25	13.830	13.840	13.640	13.680	6.926	53,405,400
2013-01-24	13.820	13.980	13.810	13.870	7.022	42,532,700
2013-01-23	14.000	14.020	13.790	13.880	7.027	58,122,200
2013-01-22	14.060	14.190	14.000	14.170	7.174	35,467,900
2013-01-18	14.100	14.130	13.970	14.110	7.144	45,716,100
2013-01-17	14.270	14.300	14.070	14.220	7.199	44,299,300
2013-01-16	14.160	14.250	14.010	14.220	7.199	51,453,400
2013-01-15	13.910	14.300	13.890	14.300	7.240	55,425,000
2013-01-14	14.040	14.080	13.860	13.990	7.083	46,224,800
2013-01-11	14.000	14.070	13.900	14.000	7.088	67,641,200
2013-01-10	13.780	13.940	13.680	13.830	7.002	84,884,300
2013-01-09	13.400	13.600	13.390	13.470	6.820	36,973,900
2013-01-08	13.380	13.430	13.200	13.350	6.759	46,336,200
2013-01-07	13.520	13.580	13.350	13.430	6.799	43,482,400
2013-01-04	13.510	13.610	13.350	13.570	6.870	54,669,900
2013-01-03	13.240	13.700	13.050	13.460	6.814	121,284,700
2013-01-02	13.230	13.280	13.000	13.200	6.683	75,274,700
2012-12-31	12.880	13.080	12.760	12.950	6.556	106,908,900
2012-12-28	12.550	12.880	12.520	12.870	6.516	95,668,600
2012-12-27	12.790	12.810	12.360	12.760	6.460	108,315,100
2012-12-26	12.310	12.790	12.310	12.790	6.475	140,331,900
2012-12-24	11.670	12.400	11.670	12.400	6.278	91,734,900
2012-12-21	11.550	11.860	11.470	11.860	6.004	94,489,300

← NewerPage 58 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.