Ford Motor Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-09-24	10.300	10.400	10.260	10.320	5.201	28,557,900
2012-09-21	10.530	10.540	10.360	10.400	5.242	35,459,800
2012-09-20	10.480	10.520	10.350	10.440	5.262	28,755,100
2012-09-19	10.490	10.660	10.450	10.590	5.337	42,403,000
2012-09-18	10.300	10.450	10.280	10.420	5.252	34,937,000
2012-09-17	10.270	10.420	10.260	10.390	5.237	31,922,200
2012-09-14	10.410	10.570	10.390	10.530	5.307	55,934,300
2012-09-13	10.200	10.380	10.120	10.340	5.211	50,920,200
2012-09-12	10.250	10.300	10.170	10.210	5.146	28,046,500
2012-09-11	10.180	10.250	10.130	10.150	5.116	28,165,300
2012-09-10	10.080	10.280	10.060	10.110	5.096	43,381,300
2012-09-07	9.950	10.230	9.930	10.140	5.111	60,617,000
2012-09-06	9.660	9.960	9.660	9.920	5.000	67,996,400
2012-09-05	9.450	9.620	9.390	9.570	4.823	40,608,800
2012-09-04	9.370	9.470	9.350	9.410	4.743	37,965,000
2012-08-31	9.390	9.430	9.310	9.340	4.707	28,029,200
2012-08-30	9.300	9.340	9.250	9.310	4.692	16,459,400
2012-08-29	9.330	9.400	9.290	9.320	4.697	26,115,700
2012-08-28	9.370	9.440	9.310	9.340	4.707	23,084,400
2012-08-27	9.510	9.520	9.380	9.390	4.733	22,754,200
2012-08-24	9.420	9.520	9.410	9.490	4.783	19,574,600
2012-08-23	9.450	9.540	9.420	9.450	4.763	23,537,700
2012-08-22	9.500	9.560	9.400	9.490	4.783	26,965,500
2012-08-21	9.650	9.700	9.520	9.530	4.803	26,281,100
2012-08-20	9.580	9.640	9.510	9.630	4.854	38,923,800
2012-08-17	9.650	9.660	9.600	9.630	4.854	34,533,900
2012-08-16	9.500	9.670	9.490	9.590	4.833	34,323,700
2012-08-15	9.440	9.540	9.410	9.490	4.783	21,308,300
2012-08-14	9.450	9.660	9.420	9.440	4.758	21,129,500
2012-08-13	9.350	9.420	9.250	9.400	4.738	21,122,000
2012-08-10	9.300	9.360	9.230	9.350	4.712	19,618,800
2012-08-09	9.310	9.460	9.300	9.340	4.707	30,909,800
2012-08-08	9.250	9.380	9.240	9.350	4.712	22,630,300
2012-08-07	9.180	9.390	9.180	9.310	4.692	43,574,500
2012-08-06	9.130	9.210	9.090	9.150	4.612	23,819,100
2012-08-03	9.020	9.150	8.960	9.090	4.581	38,631,400
2012-08-02	8.990	9.030	8.820	8.920	4.496	45,326,500
2012-08-01	9.290	9.420	8.990	9.040	4.556	65,973,000
2012-07-31	9.130	9.280	9.120	9.240	4.632	41,360,900
2012-07-30	9.040	9.180	9.010	9.100	4.562	40,958,300
2012-07-27	8.990	9.100	8.880	9.000	4.512	67,986,800
2012-07-26	9.050	9.110	8.830	8.960	4.491	51,798,900
2012-07-25	9.170	9.200	8.910	8.970	4.497	44,338,200
2012-07-24	9.170	9.240	8.950	9.060	4.542	53,519,200
2012-07-23	9.080	9.210	9.050	9.170	4.597	33,773,800
2012-07-20	9.280	9.350	9.180	9.210	4.617	27,968,300
2012-07-19	9.450	9.500	9.330	9.350	4.687	33,615,000
2012-07-18	9.380	9.520	9.340	9.380	4.702	31,010,000
2012-07-17	9.280	9.350	9.120	9.340	4.682	29,510,000
2012-07-16	9.220	9.320	9.150	9.260	4.642	28,838,200
2012-07-13	9.160	9.320	9.140	9.270	4.647	30,248,300
2012-07-12	9.260	9.280	9.120	9.130	4.577	55,111,000
2012-07-11	9.330	9.380	9.260	9.330	4.677	32,028,700
2012-07-10	9.500	9.550	9.280	9.350	4.687	33,516,600
2012-07-09	9.460	9.470	9.310	9.450	4.737	37,441,600
2012-07-06	9.470	9.520	9.400	9.500	4.762	30,355,400
2012-07-05	9.670	9.740	9.530	9.570	4.797	31,783,900
2012-07-03	9.530	9.790	9.490	9.600	4.812	49,629,300
2012-07-02	9.500	9.600	9.300	9.390	4.707	63,388,600
2012-06-29	9.950	9.980	9.460	9.590	4.807	138,138,600

← NewerPage 60 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.