Ford Motor Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-06-28	9.930	10.090	9.930	10.090	5.058	38,648,400
2012-06-27	10.050	10.100	9.970	10.020	5.023	33,278,900
2012-06-26	10.060	10.080	9.960	10.010	5.018	31,871,900
2012-06-25	10.130	10.180	9.950	10.010	5.018	44,297,600
2012-06-22	10.350	10.400	10.180	10.190	5.108	56,427,300
2012-06-21	10.650	10.680	10.250	10.270	5.148	40,062,800
2012-06-20	10.580	10.740	10.520	10.650	5.339	40,810,100
2012-06-19	10.370	10.640	10.350	10.560	5.294	37,155,900
2012-06-18	10.350	10.400	10.260	10.340	5.183	27,361,000
2012-06-15	10.400	10.420	10.260	10.350	5.188	39,442,000
2012-06-14	10.270	10.450	10.210	10.410	5.218	37,531,800
2012-06-13	10.390	10.490	10.220	10.300	5.163	41,384,200
2012-06-12	10.470	10.550	10.310	10.500	5.263	35,130,800
2012-06-11	10.770	10.800	10.450	10.450	5.238	35,811,400
2012-06-08	10.480	10.680	10.380	10.660	5.344	30,811,600
2012-06-07	10.730	10.780	10.520	10.550	5.289	33,846,100
2012-06-06	10.290	10.580	10.270	10.570	5.299	50,458,000
2012-06-05	10.010	10.240	9.970	10.190	5.108	38,326,200
2012-06-04	10.150	10.180	9.910	10.040	5.033	57,305,600
2012-06-01	10.330	10.370	10.060	10.120	5.073	68,237,000
2012-05-31	10.620	10.680	10.400	10.560	5.294	54,297,000
2012-05-30	10.730	10.750	10.520	10.660	5.344	44,592,100
2012-05-29	10.690	10.880	10.680	10.840	5.434	43,760,600
2012-05-25	10.610	10.680	10.510	10.600	5.314	30,430,800
2012-05-24	10.500	10.620	10.380	10.590	5.309	45,334,100
2012-05-23	10.320	10.450	10.220	10.410	5.218	75,647,800
2012-05-22	10.250	10.400	10.150	10.190	5.108	44,295,700
2012-05-21	10.020	10.230	10.000	10.200	5.113	38,134,900
2012-05-18	10.080	10.180	9.960	10.010	5.018	50,572,000
2012-05-17	10.160	10.250	10.010	10.010	5.018	49,648,900
2012-05-16	10.230	10.430	10.150	10.160	5.093	44,321,300
2012-05-15	10.340	10.340	10.100	10.150	5.088	41,886,500
2012-05-14	10.410	10.530	10.300	10.320	5.173	50,225,200
2012-05-11	10.610	10.830	10.560	10.580	5.304	36,561,300
2012-05-10	10.830	10.860	10.660	10.710	5.369	42,526,100
2012-05-09	10.480	10.810	10.410	10.690	5.359	54,501,200
2012-05-08	10.600	10.640	10.400	10.610	5.319	46,174,500
2012-05-07	10.530	10.790	10.520	10.660	5.344	33,235,200
2012-05-04	10.840	10.870	10.630	10.670	5.349	53,268,400
2012-05-03	11.130	11.150	10.850	10.920	5.474	40,238,400
2012-05-02	11.160	11.170	11.000	11.100	5.564	48,572,900
2012-05-01	11.250	11.340	11.110	11.230	5.629	43,959,200
2012-04-30	11.420	11.470	11.150	11.280	5.654	46,156,300
2012-04-27	12.030	12.040	11.520	11.600	5.790	83,070,300
2012-04-26	11.710	11.930	11.670	11.870	5.925	40,889,300
2012-04-25	11.510	11.750	11.430	11.730	5.855	45,185,400
2012-04-24	11.610	11.610	11.360	11.390	5.685	38,615,200
2012-04-23	11.150	11.400	11.150	11.350	5.665	31,269,200
2012-04-20	11.710	11.720	11.390	11.410	5.695	52,631,000
2012-04-19	11.810	11.880	11.580	11.660	5.820	48,169,200
2012-04-18	11.810	11.850	11.720	11.790	5.885	32,314,000
2012-04-17	11.980	12.000	11.880	11.910	5.945	35,981,200
2012-04-16	12.010	12.050	11.830	11.880	5.930	31,903,500
2012-04-13	11.980	12.030	11.840	11.920	5.950	39,675,000
2012-04-12	11.940	12.130	11.860	12.070	6.024	26,988,800
2012-04-11	11.990	12.020	11.880	11.910	5.945	34,724,400
2012-04-10	12.190	12.280	11.650	11.790	5.885	77,370,300
2012-04-09	12.260	12.290	12.110	12.220	6.099	42,515,300
2012-04-05	12.380	12.580	12.380	12.470	6.224	37,939,500
2012-04-04	12.460	12.520	12.320	12.510	6.244	51,505,000

← NewerPage 61 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.