Ford Motor Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-04-03	12.710	12.950	12.460	12.640	6.309	97,034,200
2012-04-02	12.500	12.650	12.440	12.620	6.299	43,966,900
2012-03-30	12.550	12.580	12.400	12.480	6.229	36,381,000
2012-03-29	12.330	12.520	12.240	12.500	6.239	51,039,700
2012-03-28	12.350	12.360	12.180	12.320	6.149	41,051,700
2012-03-27	12.510	12.610	12.300	12.320	6.149	35,070,700
2012-03-26	12.450	12.500	12.390	12.480	6.229	26,692,200
2012-03-23	12.310	12.370	12.180	12.320	6.149	44,755,000
2012-03-22	12.480	12.540	12.240	12.320	6.149	50,117,100
2012-03-21	12.590	12.670	12.550	12.570	6.274	27,521,400
2012-03-20	12.480	12.610	12.390	12.540	6.259	40,214,400
2012-03-19	12.520	12.680	12.480	12.630	6.304	52,445,700
2012-03-16	12.860	12.900	12.510	12.510	6.244	77,119,600
2012-03-15	12.900	13.040	12.830	12.900	6.439	55,286,600
2012-03-14	12.640	12.900	12.630	12.880	6.429	47,578,500
2012-03-13	12.480	12.720	12.400	12.700	6.339	42,783,600
2012-03-12	12.570	12.590	12.370	12.430	6.204	30,275,700
2012-03-09	12.530	12.730	12.480	12.580	6.279	36,159,300
2012-03-08	12.410	12.550	12.320	12.460	6.219	37,099,100
2012-03-07	12.210	12.300	12.150	12.240	6.109	28,440,900
2012-03-06	12.230	12.250	12.000	12.090	6.034	57,374,500
2012-03-05	12.670	12.680	12.410	12.460	6.219	28,433,700
2012-03-02	12.740	12.940	12.680	12.720	6.349	49,063,500
2012-03-01	12.480	12.770	12.450	12.660	6.319	68,262,000
2012-02-29	12.280	12.550	12.250	12.380	6.179	62,093,700
2012-02-28	12.340	12.350	12.200	12.250	6.114	30,789,000
2012-02-27	12.110	12.360	11.990	12.300	6.139	38,703,400
2012-02-24	12.430	12.460	12.190	12.230	6.104	31,399,300
2012-02-23	12.270	12.440	12.160	12.400	6.189	36,747,600
2012-02-22	12.490	12.510	12.220	12.280	6.129	43,326,000
2012-02-21	12.740	12.760	12.460	12.530	6.254	38,409,800
2012-02-17	12.840	12.880	12.710	12.750	6.364	30,778,000
2012-02-16	12.380	12.770	12.380	12.740	6.359	49,164,400
2012-02-15	12.470	12.570	12.330	12.380	6.179	38,174,800
2012-02-14	12.460	12.580	12.340	12.480	6.229	39,627,900
2012-02-13	12.740	12.740	12.510	12.540	6.259	34,474,400
2012-02-10	12.520	12.660	12.370	12.440	6.209	52,505,500
2012-02-09	12.890	12.900	12.670	12.690	6.334	52,290,500
2012-02-08	12.910	12.960	12.800	12.840	6.409	35,352,500
2012-02-07	12.930	12.970	12.830	12.880	6.429	39,413,500
2012-02-06	12.850	13.000	12.710	12.960	6.469	46,363,300
2012-02-03	12.470	12.840	12.390	12.790	6.384	78,851,200
2012-02-02	12.400	12.430	12.200	12.260	6.119	48,347,600
2012-02-01	12.730	12.750	12.290	12.330	6.154	71,669,000
2012-01-31	12.470	12.510	12.200	12.420	6.199	46,412,100
2012-01-30	12.060	12.440	12.000	12.290	6.134	57,752,600
2012-01-27	11.960	12.530	11.790	12.210	6.094	142,155,300
2012-01-26	13.030	13.050	12.660	12.790	6.359	75,470,700
2012-01-25	12.800	12.980	12.700	12.930	6.428	54,021,600
2012-01-24	12.560	12.860	12.460	12.820	6.374	45,768,400
2012-01-23	12.690	12.840	12.550	12.660	6.294	49,379,700
2012-01-20	12.550	12.640	12.450	12.590	6.259	43,705,700
2012-01-19	12.480	12.720	12.430	12.610	6.269	70,894,200
2012-01-18	12.030	12.370	12.000	12.340	6.135	47,102,700
2012-01-17	12.200	12.260	11.960	12.020	5.976	44,398,400
2012-01-13	12.010	12.080	11.840	12.040	5.986	46,366,700
2012-01-12	12.160	12.180	11.890	12.140	6.036	48,687,700
2012-01-11	11.740	12.180	11.650	12.070	6.001	63,806,000
2012-01-10	12.000	12.050	11.630	11.800	5.867	121,750,600
2012-01-09	11.830	11.950	11.700	11.800	5.867	53,981,500

← NewerPage 62 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.