Ford Motor Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-12-20	11.740	11.800	11.580	11.770	5.959	47,750,100
2012-12-19	11.790	11.850	11.620	11.730	5.939	54,884,700
2012-12-18	11.480	11.680	11.400	11.670	5.908	61,810,400
2012-12-17	11.160	11.410	11.140	11.390	5.766	46,983,300
2012-12-14	11.270	11.270	11.030	11.100	5.620	36,933,500
2012-12-13	11.460	11.500	11.210	11.270	5.706	35,443,200
2012-12-12	11.520	11.560	11.430	11.470	5.807	31,099,900
2012-12-11	11.510	11.580	11.400	11.490	5.817	36,326,900
2012-12-10	11.410	11.530	11.410	11.470	5.807	26,025,200
2012-12-07	11.270	11.500	11.260	11.480	5.812	38,404,500
2012-12-06	11.260	11.310	11.190	11.240	5.691	31,065,800
2012-12-05	11.320	11.400	11.180	11.310	5.726	33,152,400
2012-12-04	11.400	11.440	11.230	11.310	5.726	37,760,200
2012-12-03	11.560	11.700	11.400	11.410	5.777	47,746,300
2012-11-30	11.520	11.600	11.330	11.450	5.797	41,329,600
2012-11-29	11.320	11.530	11.320	11.530	5.837	57,289,300
2012-11-28	11.050	11.260	10.980	11.250	5.696	38,496,900
2012-11-27	11.100	11.270	11.100	11.100	5.620	37,610,000
2012-11-26	11.050	11.140	10.970	11.110	5.625	26,831,700
2012-11-23	10.980	11.100	10.960	11.100	5.620	16,032,200
2012-11-21	10.840	11.000	10.800	10.920	5.529	21,181,700
2012-11-20	10.850	11.020	10.760	10.850	5.493	34,739,800
2012-11-19	10.650	10.900	10.650	10.830	5.483	39,359,100
2012-11-16	10.580	10.640	10.380	10.500	5.316	45,346,200
2012-11-15	10.570	10.800	10.460	10.570	5.351	48,879,800
2012-11-14	11.020	11.050	10.620	10.670	5.402	45,664,700
2012-11-13	10.890	11.100	10.860	11.000	5.569	33,342,900
2012-11-12	11.030	11.160	10.960	10.970	5.554	25,723,100
2012-11-09	10.760	11.100	10.710	10.930	5.534	40,703,600
2012-11-08	11.070	11.230	10.890	10.900	5.518	45,948,800
2012-11-07	11.250	11.340	11.040	11.060	5.599	56,674,900
2012-11-06	11.330	11.590	11.260	11.420	5.782	51,232,200
2012-11-05	11.150	11.350	11.130	11.250	5.696	37,995,000
2012-11-02	11.310	11.380	11.150	11.170	5.655	53,399,000
2012-11-01	11.190	11.300	10.880	11.250	5.696	88,770,100
2012-10-31	10.700	11.170	10.600	11.160	5.650	137,960,900
2012-10-26	10.350	10.420	10.220	10.360	5.222	43,485,500
2012-10-25	10.420	10.490	10.280	10.390	5.237	59,290,900
2012-10-24	10.080	10.290	10.010	10.170	5.126	49,339,800
2012-10-23	10.020	10.110	9.970	10.000	5.040	32,476,500
2012-10-22	10.140	10.240	10.030	10.170	5.126	39,149,700
2012-10-19	10.420	10.430	10.130	10.180	5.131	40,493,000
2012-10-18	10.360	10.570	10.330	10.430	5.257	44,041,700
2012-10-17	10.310	10.410	10.260	10.410	5.247	29,346,300
2012-10-16	10.260	10.320	10.220	10.300	5.191	32,788,400
2012-10-15	10.110	10.250	10.090	10.220	5.151	26,466,500
2012-10-12	10.140	10.250	10.090	10.120	5.101	24,108,500
2012-10-11	10.060	10.260	10.050	10.140	5.111	39,328,700
2012-10-10	10.120	10.120	9.950	9.980	5.030	33,951,600
2012-10-09	10.210	10.250	10.020	10.100	5.090	38,235,700
2012-10-08	10.060	10.120	9.990	10.050	5.065	25,473,900
2012-10-05	10.170	10.280	10.130	10.160	5.121	40,693,900
2012-10-04	10.060	10.150	9.960	10.110	5.096	46,855,500
2012-10-03	9.820	10.020	9.760	9.940	5.010	51,023,800
2012-10-02	10.010	10.050	9.710	9.790	4.934	63,630,000
2012-10-01	9.890	10.080	9.880	9.930	5.005	33,445,600
2012-09-28	9.990	10.000	9.810	9.860	4.970	44,586,300
2012-09-27	10.130	10.180	10.020	10.020	5.050	25,740,900
2012-09-26	9.980	10.120	9.860	10.010	5.045	44,362,600
2012-09-25	10.350	10.370	10.060	10.090	5.085	36,866,300

← NewerPage 59 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.