Ford Motor Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-07-18	13.020	13.060	12.630	12.900	6.413	66,084,800
2011-07-15	13.140	13.200	13.000	13.090	6.508	41,208,600
2011-07-14	13.330	13.400	13.040	13.090	6.508	45,989,000
2011-07-13	13.300	13.430	13.230	13.270	6.597	44,328,200
2011-07-12	13.130	13.380	13.120	13.120	6.523	57,768,900
2011-07-11	13.640	13.690	13.260	13.320	6.622	61,376,200
2011-07-08	13.860	13.900	13.610	13.880	6.901	68,539,000
2011-07-07	14.130	14.220	13.900	14.120	7.020	66,182,800
2011-07-06	14.130	14.130	13.890	13.960	6.940	46,233,600
2011-07-05	14.070	14.180	13.910	14.100	7.010	47,019,400
2011-07-01	13.920	14.130	13.730	14.020	6.970	66,304,800
2011-06-30	13.460	13.970	13.360	13.790	6.856	74,076,900
2011-06-29	13.410	13.510	13.320	13.420	6.672	54,105,500
2011-06-28	13.550	13.550	13.250	13.330	6.627	54,013,200
2011-06-27	13.350	13.550	13.090	13.460	6.692	50,005,900
2011-06-24	13.520	13.600	13.140	13.240	6.583	82,743,600
2011-06-23	13.120	13.500	13.060	13.470	6.697	59,361,900
2011-06-22	13.390	13.500	13.330	13.360	6.642	42,578,600
2011-06-21	13.080	13.530	13.040	13.320	6.622	72,508,100
2011-06-20	12.660	13.030	12.650	12.940	6.433	51,392,800
2011-06-17	12.940	12.950	12.680	12.770	6.349	75,778,900
2011-06-16	13.050	13.180	12.680	12.830	6.379	91,842,200
2011-06-15	13.300	13.360	13.050	13.150	6.538	88,736,600
2011-06-14	13.290	13.560	13.250	13.430	6.677	61,363,200
2011-06-13	13.140	13.260	12.780	13.140	6.533	110,748,300
2011-06-10	13.680	13.740	13.330	13.350	6.637	96,684,000
2011-06-09	13.740	13.870	13.580	13.800	6.861	55,365,400
2011-06-08	13.960	14.010	13.650	13.700	6.811	77,161,700
2011-06-07	14.170	14.190	13.940	13.950	6.936	73,208,000
2011-06-06	13.990	14.120	13.860	13.910	6.916	54,183,600
2011-06-03	13.880	14.220	13.810	14.010	6.965	57,295,900
2011-06-02	14.260	14.370	14.090	14.180	7.050	58,588,100
2011-06-01	14.780	14.900	14.200	14.230	7.075	91,509,400
2011-05-31	14.750	14.920	14.640	14.920	7.418	66,438,900
2011-05-27	14.550	14.640	14.460	14.600	7.259	35,654,200
2011-05-26	14.510	14.600	14.400	14.560	7.239	45,961,100
2011-05-25	14.540	14.660	14.350	14.580	7.249	93,969,200
2011-05-24	14.840	14.850	14.560	14.660	7.288	48,890,300
2011-05-23	14.710	14.930	14.650	14.800	7.358	49,529,300
2011-05-20	15.050	15.110	14.970	15.000	7.458	39,285,300
2011-05-19	15.100	15.170	15.010	15.120	7.517	38,684,200
2011-05-18	15.010	15.160	14.870	15.120	7.517	41,278,000
2011-05-17	15.060	15.180	14.820	14.970	7.443	65,261,100
2011-05-16	15.210	15.320	15.100	15.130	7.522	51,778,600
2011-05-13	15.220	15.300	15.030	15.080	7.497	43,317,100
2011-05-12	15.140	15.340	15.120	15.260	7.587	48,775,700
2011-05-11	15.110	15.350	15.060	15.150	7.532	54,989,600
2011-05-10	15.130	15.200	15.080	15.150	7.532	36,633,400
2011-05-09	15.120	15.200	15.020	15.080	7.497	33,369,700
2011-05-06	15.260	15.370	15.080	15.110	7.512	58,371,200
2011-05-05	14.970	15.300	14.880	15.080	7.497	62,502,900
2011-05-04	15.420	15.450	14.970	15.150	7.532	71,753,400
2011-05-03	15.420	15.560	15.260	15.380	7.646	68,659,100
2011-05-02	15.520	15.690	15.410	15.450	7.681	42,185,500
2011-04-29	15.490	15.680	15.400	15.470	7.691	40,203,200
2011-04-28	15.470	15.700	15.420	15.500	7.706	48,145,500
2011-04-27	15.850	15.870	15.420	15.580	7.746	84,380,600
2011-04-26	16.040	16.180	15.660	15.660	7.786	166,900,000
2011-04-25	15.510	15.590	15.350	15.540	7.726	54,775,800
2011-04-21	15.230	15.450	15.100	15.430	7.671	53,181,900

← NewerPage 65 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.