Ford Motor Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-04-20	14.950	15.200	14.840	15.090	7.502	70,978,900
2011-04-19	14.650	14.790	14.540	14.660	7.288	33,575,500
2011-04-18	14.510	14.740	14.490	14.620	7.269	49,822,500
2011-04-15	14.860	14.910	14.610	14.710	7.313	47,434,700
2011-04-14	14.740	14.850	14.610	14.810	7.363	62,357,700
2011-04-13	15.040	15.050	14.800	14.980	7.448	58,736,600
2011-04-12	14.590	15.000	14.500	14.910	7.413	82,591,000
2011-04-11	15.270	15.400	14.740	14.860	7.388	85,626,200
2011-04-08	15.650	15.680	15.160	15.330	7.622	51,126,100
2011-04-07	15.710	15.820	15.450	15.530	7.721	51,295,100
2011-04-06	15.910	15.980	15.610	15.730	7.820	62,315,800
2011-04-05	15.650	15.810	15.550	15.790	7.850	72,322,800
2011-04-04	15.390	15.740	15.390	15.550	7.731	99,116,600
2011-04-01	15.030	15.420	14.920	15.160	7.537	116,247,300
2011-03-31	14.820	14.950	14.710	14.910	7.413	41,909,100
2011-03-30	14.880	14.970	14.740	14.860	7.388	40,889,600
2011-03-29	14.830	14.940	14.730	14.840	7.378	33,301,800
2011-03-28	14.990	15.090	14.830	14.860	7.388	41,259,800
2011-03-25	15.200	15.200	14.900	15.010	7.462	58,954,600
2011-03-24	14.400	15.120	14.390	15.040	7.477	128,201,100
2011-03-23	14.260	14.450	14.020	14.310	7.114	64,431,300
2011-03-22	14.520	14.570	14.320	14.340	7.129	44,731,700
2011-03-21	14.700	14.720	14.480	14.590	7.254	46,486,600
2011-03-18	14.580	14.670	14.430	14.490	7.204	64,541,000
2011-03-17	14.560	14.580	14.180	14.260	7.090	78,683,000
2011-03-16	14.730	14.790	13.890	14.180	7.050	127,862,700
2011-03-15	13.800	14.800	13.750	14.670	7.293	108,919,700
2011-03-14	14.470	14.640	14.200	14.300	7.110	65,056,100
2011-03-11	13.900	14.460	13.870	14.360	7.139	72,249,100
2011-03-10	14.100	14.280	14.010	14.060	6.990	107,127,400
2011-03-09	14.590	14.600	14.250	14.290	7.105	68,046,300
2011-03-08	14.020	14.550	14.010	14.470	7.194	106,699,200
2011-03-07	14.340	14.420	13.980	14.010	6.965	105,389,900
2011-03-04	14.790	14.790	14.280	14.420	7.169	81,593,400
2011-03-03	14.900	14.950	14.660	14.760	7.338	66,720,400
2011-03-02	14.660	14.890	14.620	14.660	7.288	67,127,000
2011-03-01	15.100	15.120	14.600	14.660	7.288	74,337,200
2011-02-28	15.290	15.290	14.890	15.050	7.482	54,120,000
2011-02-25	14.940	15.110	14.850	15.070	7.492	78,341,600
2011-02-24	14.570	14.990	14.500	14.700	7.308	120,277,400
2011-02-23	15.020	15.040	14.490	14.860	7.388	159,528,600
2011-02-22	15.360	15.520	15.080	15.230	7.572	97,449,900
2011-02-18	15.950	15.990	15.700	15.770	7.840	68,774,000
2011-02-17	16.010	16.030	15.830	15.970	7.940	53,727,600
2011-02-16	16.160	16.180	16.000	16.050	7.980	59,843,600
2011-02-15	16.030	16.160	15.950	16.100	8.004	51,612,800
2011-02-14	16.380	16.390	16.020	16.090	7.999	69,632,700
2011-02-11	16.060	16.510	15.990	16.380	8.144	94,736,400
2011-02-10	15.990	16.110	15.900	15.950	7.930	65,334,900
2011-02-09	16.130	16.300	16.020	16.090	7.999	61,896,700
2011-02-08	16.170	16.260	16.020	16.240	8.074	59,674,500
2011-02-07	15.840	16.360	15.800	16.110	8.009	118,132,900
2011-02-04	15.910	15.950	15.640	15.720	7.815	79,198,700
2011-02-03	15.380	15.780	15.100	15.760	7.835	153,131,300
2011-02-02	15.910	15.980	15.310	15.400	7.656	187,008,500
2011-02-01	16.140	16.240	15.850	15.890	7.900	178,894,300
2011-01-31	16.560	16.640	15.450	15.950	7.930	275,198,200
2011-01-28	17.790	17.880	15.980	16.270	8.089	480,879,500
2011-01-27	18.520	18.880	18.330	18.790	9.342	67,711,700
2011-01-26	17.970	18.430	17.900	18.370	9.133	66,834,100

← NewerPage 66 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.