Ford Motor Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-10-29	14.180	14.230	14.100	14.130	7.025	52,281,900
2010-10-28	14.290	14.320	14.060	14.220	7.070	51,719,400
2010-10-27	14.340	14.350	14.090	14.230	7.075	81,025,700
2010-10-26	13.970	14.470	13.920	14.360	7.139	214,814,400
2010-10-25	14.050	14.200	14.010	14.150	7.035	77,370,800
2010-10-22	13.860	14.010	13.830	13.950	6.936	38,003,100
2010-10-21	13.780	14.160	13.660	13.810	6.866	85,365,000
2010-10-20	13.450	13.730	13.350	13.640	6.781	60,800,200
2010-10-19	13.630	13.640	13.180	13.320	6.622	84,614,000
2010-10-18	13.750	13.900	13.640	13.880	6.901	34,852,700
2010-10-15	14.000	14.040	13.610	13.800	6.861	61,337,700
2010-10-14	13.880	14.010	13.780	13.910	6.916	78,814,100
2010-10-13	13.900	13.910	13.640	13.640	6.781	59,061,900
2010-10-12	13.710	13.850	13.510	13.780	6.851	50,056,400
2010-10-11	13.720	13.900	13.680	13.780	6.851	48,002,800
2010-10-08	13.300	13.720	13.280	13.660	6.791	71,857,700
2010-10-07	13.320	13.380	13.190	13.320	6.622	53,526,700
2010-10-06	13.060	13.450	13.040	13.240	6.583	92,326,000
2010-10-05	13.000	13.070	12.920	13.010	6.468	74,701,900
2010-10-04	12.570	12.920	12.530	12.840	6.384	95,949,200
2010-10-01	12.240	12.410	12.120	12.260	6.095	54,565,500
2010-09-30	12.440	12.460	12.200	12.240	6.085	42,679,600
2010-09-29	12.450	12.500	12.280	12.330	6.130	45,211,800
2010-09-28	12.480	12.530	12.270	12.520	6.225	42,671,500
2010-09-27	12.570	12.600	12.460	12.480	6.205	28,799,700
2010-09-24	12.420	12.570	12.390	12.560	6.244	42,647,800
2010-09-23	12.260	12.450	12.150	12.310	6.120	46,866,400
2010-09-22	12.430	12.540	12.290	12.380	6.155	53,139,300
2010-09-21	12.530	12.750	12.510	12.550	6.239	59,130,900
2010-09-20	12.550	12.600	12.380	12.570	6.249	49,812,800
2010-09-17	12.530	12.540	12.340	12.490	6.210	68,954,600
2010-09-16	12.120	12.530	12.100	12.440	6.185	141,408,500
2010-09-15	11.930	11.960	11.760	11.870	5.901	54,102,700
2010-09-14	11.960	12.050	11.890	11.980	5.956	39,772,300
2010-09-13	11.930	12.000	11.840	11.990	5.961	36,689,700
2010-09-10	11.810	11.990	11.750	11.790	5.862	37,849,800
2010-09-09	11.960	12.040	11.640	11.750	5.842	48,528,500
2010-09-08	11.810	11.950	11.700	11.800	5.867	40,798,700
2010-09-07	12.010	12.070	11.780	11.800	5.867	42,497,600
2010-09-03	11.880	12.140	11.840	12.070	6.001	65,243,900
2010-09-02	11.680	11.830	11.570	11.710	5.822	39,943,600
2010-09-01	11.530	11.890	11.460	11.610	5.772	81,988,800
2010-08-31	11.270	11.460	11.130	11.290	5.613	64,984,700
2010-08-30	11.580	11.680	11.350	11.350	5.643	33,651,500
2010-08-27	11.260	11.720	11.050	11.560	5.747	63,565,200
2010-08-26	11.400	11.560	11.140	11.170	5.553	56,953,100
2010-08-25	11.040	11.400	10.950	11.320	5.628	78,571,900
2010-08-24	11.280	11.490	11.090	11.240	5.588	86,299,200
2010-08-23	11.840	11.900	11.600	11.610	5.772	42,449,600
2010-08-20	11.850	11.900	11.600	11.770	5.852	50,806,600
2010-08-19	12.130	12.200	11.830	11.890	5.911	61,059,000
2010-08-18	12.170	12.290	11.800	12.200	6.065	54,218,100
2010-08-17	12.200	12.380	12.060	12.160	6.046	61,043,500
2010-08-16	11.960	12.150	11.880	11.990	5.961	59,316,100
2010-08-13	12.250	12.370	12.130	12.150	6.041	41,635,500
2010-08-12	12.030	12.390	11.900	12.270	6.100	68,017,900
2010-08-11	12.650	12.670	12.330	12.410	6.170	68,132,100
2010-08-10	12.940	13.030	12.800	12.920	6.423	50,265,100
2010-08-09	13.120	13.120	12.920	13.050	6.488	39,072,000
2010-08-06	12.830	13.050	12.800	13.040	6.483	54,704,600

← NewerPage 68 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.