Ford Motor Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-10-11	11.170	11.290	11.020	11.240	5.588	61,332,000
2011-10-10	10.930	11.230	10.900	11.210	5.573	57,668,200
2011-10-07	11.040	11.200	10.630	10.690	5.315	87,812,400
2011-10-06	10.610	11.000	10.560	10.990	5.464	86,277,500
2011-10-05	10.070	10.590	9.830	10.560	5.250	96,318,100
2011-10-04	9.220	10.130	9.050	10.080	5.011	103,900,000
2011-10-03	9.660	9.920	9.360	9.370	4.658	72,828,100
2011-09-30	9.890	10.010	9.650	9.670	4.808	56,697,200
2011-09-29	10.140	10.150	9.750	10.000	4.972	52,634,800
2011-09-28	10.180	10.220	9.900	9.930	4.937	43,567,700
2011-09-27	10.320	10.350	10.090	10.120	5.031	65,062,200
2011-09-26	9.960	10.090	9.700	10.080	5.011	54,424,800
2011-09-23	9.460	9.980	9.320	9.860	4.902	70,702,600
2011-09-22	9.790	10.140	9.430	9.620	4.783	115,851,100
2011-09-21	10.400	10.510	9.970	9.970	4.957	62,227,400
2011-09-20	10.610	10.650	10.410	10.420	5.181	37,706,900
2011-09-19	10.340	10.620	10.300	10.540	5.240	41,663,900
2011-09-16	10.620	10.690	10.360	10.620	5.280	46,858,900
2011-09-15	10.450	10.640	10.320	10.630	5.285	53,843,200
2011-09-14	10.250	10.500	10.040	10.320	5.131	70,810,200
2011-09-13	10.160	10.230	10.000	10.170	5.056	44,205,300
2011-09-12	9.860	10.140	9.850	10.110	5.026	58,352,000
2011-09-09	10.110	10.290	9.980	10.050	4.997	69,911,300
2011-09-08	10.490	10.640	10.270	10.340	5.141	45,105,500
2011-09-07	10.440	10.580	10.320	10.560	5.250	45,052,800
2011-09-06	10.020	10.270	10.000	10.220	5.081	65,558,100
2011-09-02	10.530	10.680	10.260	10.420	5.181	62,021,000
2011-09-01	11.140	11.270	10.810	10.850	5.394	64,031,000
2011-08-31	11.030	11.300	10.980	11.120	5.529	69,283,600
2011-08-30	10.870	10.960	10.640	10.870	5.404	50,345,100
2011-08-29	10.640	10.950	10.610	10.930	5.434	48,857,900
2011-08-26	10.180	10.530	10.060	10.400	5.171	59,398,700
2011-08-25	10.530	10.720	10.220	10.280	5.111	50,166,000
2011-08-24	10.310	10.460	10.130	10.450	5.195	53,035,500
2011-08-23	10.160	10.320	10.010	10.310	5.126	52,107,600
2011-08-22	10.390	10.390	9.810	10.010	4.977	73,424,500
2011-08-19	10.050	10.450	9.900	9.990	4.967	87,207,200
2011-08-18	10.670	10.700	10.220	10.380	5.161	87,073,500
2011-08-17	11.340	11.400	10.920	11.110	5.524	52,262,000
2011-08-16	11.230	11.450	11.050	11.220	5.578	53,398,200
2011-08-15	11.290	11.370	11.170	11.350	5.643	46,283,800
2011-08-12	11.290	11.310	11.000	11.060	5.499	79,279,300
2011-08-11	10.480	11.120	10.430	10.940	5.439	114,926,800
2011-08-10	10.820	10.870	10.320	10.410	5.176	119,877,300
2011-08-09	10.500	10.950	10.130	10.910	5.424	177,330,900
2011-08-08	10.020	10.420	9.870	9.930	4.937	202,155,900
2011-08-05	11.050	11.230	10.320	10.840	5.389	139,254,200
2011-08-04	11.490	11.510	10.770	10.860	5.399	153,368,800
2011-08-03	11.920	11.920	11.360	11.650	5.792	127,291,500
2011-08-02	12.280	12.350	11.820	11.850	5.891	97,171,100
2011-08-01	12.750	12.810	12.210	12.350	6.140	73,771,800
2011-07-29	12.110	12.420	12.000	12.210	6.070	68,621,600
2011-07-28	12.400	12.650	12.300	12.320	6.125	69,884,600
2011-07-27	12.800	12.850	12.300	12.370	6.150	113,808,600
2011-07-26	13.300	13.440	12.850	12.940	6.433	109,165,800
2011-07-25	13.040	13.240	13.010	13.170	6.548	45,334,300
2011-07-22	13.290	13.340	13.150	13.310	6.617	26,480,600
2011-07-21	13.160	13.320	13.080	13.280	6.602	43,705,600
2011-07-20	13.190	13.190	12.920	13.080	6.503	33,450,700
2011-07-19	13.000	13.180	12.860	13.090	6.508	53,892,600

← NewerPage 64 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.