Ford Motor Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-01-26	17.970	18.430	17.900	18.370	9.133	66,834,100
2011-01-25	17.860	18.020	17.660	17.890	8.894	47,155,800
2011-01-24	18.030	18.030	17.750	17.930	8.914	51,698,600
2011-01-21	17.990	18.110	17.870	17.950	8.924	48,717,700
2011-01-20	17.770	18.000	17.350	17.780	8.840	93,501,600
2011-01-19	18.710	18.720	17.770	17.900	8.899	89,216,500
2011-01-18	18.660	18.770	18.610	18.700	9.297	39,737,500
2011-01-14	18.610	18.750	18.580	18.650	9.272	50,279,400
2011-01-13	18.810	18.970	18.550	18.680	9.287	100,459,700
2011-01-12	18.360	18.750	18.290	18.710	9.302	66,841,400
2011-01-11	18.480	18.490	18.130	18.280	9.088	61,312,500
2011-01-10	18.430	18.490	18.160	18.310	9.103	65,348,400
2011-01-07	18.420	18.420	18.080	18.270	9.083	99,029,500
2011-01-06	18.030	18.290	17.950	18.220	9.058	96,284,400
2011-01-05	17.310	18.090	17.220	17.890	8.894	112,378,000
2011-01-04	17.390	17.660	16.960	17.380	8.641	106,477,200
2011-01-03	17.020	17.310	17.000	17.250	8.576	70,794,200
2010-12-31	16.650	16.830	16.610	16.790	8.347	22,417,600
2010-12-30	16.720	16.850	16.650	16.690	8.298	24,055,100
2010-12-29	16.670	16.800	16.650	16.740	8.323	25,556,700
2010-12-28	16.830	16.850	16.650	16.730	8.318	28,413,200
2010-12-27	16.720	16.870	16.600	16.870	8.387	27,703,900
2010-12-23	16.900	16.930	16.750	16.780	8.342	25,730,100
2010-12-22	17.000	17.030	16.850	16.990	8.447	31,602,700
2010-12-21	16.890	17.000	16.840	16.990	8.447	35,604,000
2010-12-20	16.850	16.900	16.630	16.850	8.377	41,880,000
2010-12-17	16.760	16.850	16.680	16.800	8.352	51,948,100
2010-12-16	16.520	16.770	16.440	16.770	8.338	49,567,600
2010-12-15	16.370	16.660	16.350	16.550	8.228	44,901,200
2010-12-14	16.500	16.580	16.390	16.420	8.163	43,070,000
2010-12-13	16.650	16.720	16.470	16.470	8.188	53,899,700
2010-12-10	16.680	16.770	16.650	16.730	8.318	38,196,000
2010-12-09	16.820	16.850	16.660	16.760	8.333	47,280,900
2010-12-08	16.660	16.730	16.350	16.690	8.298	106,700,000
2010-12-07	16.910	16.920	16.550	16.560	8.233	64,104,300
2010-12-06	16.660	16.780	16.520	16.650	8.278	57,290,300
2010-12-03	16.630	16.830	16.600	16.800	8.352	67,399,500
2010-12-02	16.720	16.860	16.630	16.780	8.342	82,484,500
2010-12-01	16.240	16.500	16.140	16.460	8.183	100,724,400
2010-11-30	15.920	15.990	15.830	15.940	7.925	71,737,400
2010-11-29	16.120	16.120	15.860	16.060	7.985	61,577,500
2010-11-26	15.810	16.180	15.750	16.100	8.004	31,557,200
2010-11-24	15.950	16.060	15.810	15.950	7.930	66,727,700
2010-11-23	16.010	16.160	15.620	15.700	7.806	96,689,100
2010-11-22	16.260	16.540	16.110	16.200	8.054	91,288,900
2010-11-19	16.020	16.380	15.830	16.280	8.094	130,323,600
2010-11-18	16.770	16.870	16.050	16.120	8.014	256,937,900
2010-11-17	16.760	16.900	16.520	16.680	8.293	127,748,600
2010-11-16	17.190	17.420	16.360	16.510	8.208	234,481,200
2010-11-15	16.810	17.410	16.680	17.000	8.452	233,268,400
2010-11-12	16.460	16.530	16.040	16.300	8.104	91,657,100
2010-11-11	16.540	16.660	16.200	16.610	8.258	94,746,200
2010-11-10	16.320	16.710	16.080	16.630	8.268	139,738,200
2010-11-09	16.530	16.580	15.880	16.070	7.989	133,717,300
2010-11-08	16.360	16.490	16.060	16.410	8.159	127,386,000
2010-11-05	15.980	16.260	15.810	16.210	8.059	141,539,900
2010-11-04	15.510	15.980	15.400	15.860	7.885	193,232,000
2010-11-03	14.480	15.200	14.440	15.180	7.547	185,667,300
2010-11-02	14.320	14.460	14.220	14.430	7.174	54,691,100
2010-11-01	14.320	14.370	14.160	14.230	7.075	56,606,000

← NewerPage 67 of 79 · 4,734 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.