Ford Motor Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-01-06	11.740	11.800	11.520	11.710	5.822	59,840,700
2012-01-05	11.330	11.630	11.240	11.590	5.762	67,877,500
2012-01-04	11.150	11.530	11.070	11.300	5.618	79,725,200
2012-01-03	11.000	11.250	10.990	11.130	5.533	45,709,900
2011-12-30	10.640	10.790	10.600	10.760	5.350	26,815,800
2011-12-29	10.560	10.750	10.500	10.680	5.310	34,317,000
2011-12-28	10.820	10.840	10.430	10.520	5.230	33,445,100
2011-12-27	10.870	10.980	10.760	10.810	5.374	25,444,800
2011-12-23	10.990	11.000	10.790	10.950	5.444	26,953,000
2011-12-22	10.780	10.980	10.660	10.940	5.439	43,983,100
2011-12-21	10.380	10.740	10.330	10.660	5.300	56,203,100
2011-12-20	10.210	10.380	10.180	10.330	5.136	45,235,100
2011-12-19	10.250	10.390	9.990	10.020	4.982	45,068,200
2011-12-16	10.320	10.400	10.160	10.250	5.096	45,962,300
2011-12-15	10.310	10.420	10.190	10.250	5.096	46,636,200
2011-12-14	10.330	10.410	10.100	10.150	5.046	53,224,300
2011-12-13	10.920	11.040	10.360	10.480	5.210	67,905,600
2011-12-12	10.870	10.890	10.680	10.850	5.394	40,777,500
2011-12-09	10.940	11.110	10.870	11.030	5.484	48,326,600
2011-12-08	10.960	11.110	9.840	10.750	5.345	82,552,300
2011-12-07	11.000	11.150	10.880	11.080	5.509	45,168,800
2011-12-06	11.100	11.190	11.000	11.050	5.494	39,786,100
2011-12-05	11.160	11.420	11.020	11.110	5.524	65,924,700
2011-12-02	10.790	11.100	10.750	10.900	5.419	67,252,600
2011-12-01	10.510	10.810	10.410	10.590	5.265	61,397,000
2011-11-30	10.330	10.600	10.170	10.600	5.270	66,922,300
2011-11-29	10.030	10.130	9.920	9.990	4.967	40,443,800
2011-11-28	10.150	10.190	9.900	10.000	4.972	57,953,300
2011-11-25	9.810	9.950	9.750	9.750	4.847	20,118,500
2011-11-23	9.970	10.040	9.830	9.830	4.887	44,958,400
2011-11-22	10.020	10.150	9.900	10.090	5.016	43,750,700
2011-11-21	9.990	10.120	9.800	10.050	4.997	60,890,100
2011-11-18	10.280	10.300	10.070	10.100	5.021	44,422,000
2011-11-17	10.540	10.560	10.070	10.170	5.056	69,670,700
2011-11-16	10.800	10.820	10.500	10.560	5.250	49,001,300
2011-11-15	10.930	11.000	10.820	10.870	5.404	43,972,900
2011-11-14	11.120	11.170	10.980	11.020	5.479	30,530,100
2011-11-11	11.150	11.180	11.050	11.140	5.538	32,872,400
2011-11-10	11.170	11.190	10.900	10.990	5.464	50,555,200
2011-11-09	11.200	11.380	10.980	11.040	5.489	72,026,000
2011-11-08	11.270	11.680	11.180	11.610	5.772	60,893,400
2011-11-07	11.200	11.300	11.060	11.220	5.578	39,924,300
2011-11-04	11.280	11.390	11.120	11.270	5.603	43,133,100
2011-11-03	11.290	11.390	11.020	11.320	5.628	57,802,200
2011-11-02	11.260	11.280	11.040	11.150	5.543	52,759,200
2011-11-01	11.330	11.390	11.030	11.080	5.509	108,235,700
2011-10-31	11.800	11.910	11.680	11.680	5.807	41,740,400
2011-10-28	11.970	12.070	11.860	12.000	5.966	60,363,200
2011-10-27	12.290	12.290	11.710	12.080	6.006	132,526,600
2011-10-26	12.090	12.200	11.540	11.870	5.901	159,678,600
2011-10-25	12.580	12.590	12.140	12.430	6.180	77,049,100
2011-10-24	12.310	12.650	12.300	12.510	6.220	68,986,900
2011-10-21	11.860	12.320	11.840	12.260	6.095	86,636,000
2011-10-20	11.660	11.750	11.470	11.700	5.817	62,145,700
2011-10-19	11.770	11.920	11.460	11.560	5.747	69,510,100
2011-10-18	11.410	11.930	11.270	11.780	5.857	66,804,200
2011-10-17	11.710	11.760	11.320	11.400	5.668	53,715,600
2011-10-14	11.580	11.670	11.340	11.560	5.747	54,535,700
2011-10-13	11.390	11.460	11.040	11.340	5.638	60,021,300
2011-10-12	11.400	11.800	11.380	11.380	5.658	82,907,500

← NewerPage 63 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.