Ford Motor Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-08-05	13.050	13.050	12.900	12.980	6.453	51,574,800
2010-08-04	13.000	13.210	12.950	13.110	6.518	60,875,000
2010-08-03	13.080	13.240	12.770	12.910	6.418	115,202,600
2010-08-02	13.060	13.200	12.940	13.160	6.543	77,124,700
2010-07-30	12.810	13.010	12.580	12.770	6.349	79,512,400
2010-07-29	13.030	13.110	12.720	12.970	6.448	88,510,100
2010-07-28	12.990	13.080	12.860	12.910	6.418	59,746,700
2010-07-27	13.160	13.180	12.850	13.030	6.478	97,305,400
2010-07-26	12.820	13.150	12.750	12.940	6.433	125,770,900
2010-07-23	12.550	12.750	12.350	12.720	6.324	161,608,200
2010-07-22	11.760	12.220	11.750	12.090	6.011	102,031,500
2010-07-21	11.820	11.880	11.430	11.550	5.742	67,645,100
2010-07-20	11.300	11.760	11.250	11.750	5.842	53,134,900
2010-07-19	11.440	11.570	11.230	11.480	5.708	49,910,000
2010-07-16	11.750	11.780	11.300	11.340	5.638	68,905,500
2010-07-15	11.860	11.900	11.510	11.860	5.896	66,020,400
2010-07-14	11.620	11.920	11.540	11.810	5.872	68,051,400
2010-07-13	11.470	11.810	11.260	11.660	5.797	103,923,200
2010-07-12	10.840	11.130	10.830	11.100	5.519	56,354,100
2010-07-09	10.580	10.940	10.540	10.850	5.394	50,732,700
2010-07-08	10.720	10.830	10.450	10.620	5.280	62,355,500
2010-07-07	10.210	10.630	10.170	10.590	5.265	72,565,300
2010-07-06	10.420	10.570	10.040	10.160	5.051	81,246,900
2010-07-02	10.580	10.630	10.150	10.280	5.111	71,607,100
2010-07-01	10.230	10.630	10.020	10.570	5.255	153,383,000
2010-06-30	10.100	10.520	10.040	10.080	5.011	182,831,300
2010-06-29	10.120	10.140	9.750	9.880	4.912	124,866,100
2010-06-28	10.720	10.760	10.430	10.430	5.185	57,994,700
2010-06-25	10.750	10.770	10.420	10.750	5.345	148,168,400
2010-06-24	10.990	11.030	10.640	10.780	5.359	74,449,200
2010-06-23	11.230	11.280	11.000	11.030	5.484	83,134,400
2010-06-22	11.540	11.600	11.180	11.220	5.578	73,509,000
2010-06-21	11.680	11.800	11.500	11.530	5.732	67,814,300
2010-06-18	11.560	11.620	11.400	11.460	5.698	55,417,700
2010-06-17	11.690	11.690	11.330	11.480	5.708	69,430,100
2010-06-16	11.650	11.770	11.500	11.630	5.782	61,954,100
2010-06-15	11.550	11.760	11.520	11.700	5.817	51,790,900
2010-06-14	11.480	11.720	11.400	11.460	5.698	58,144,500
2010-06-11	11.230	11.470	11.210	11.400	5.668	50,280,600
2010-06-10	11.210	11.400	11.100	11.390	5.663	64,799,500
2010-06-09	11.360	11.400	11.000	11.050	5.494	74,947,600
2010-06-08	11.140	11.370	10.890	11.220	5.578	81,494,400
2010-06-07	11.450	11.500	11.060	11.090	5.514	76,229,000
2010-06-04	11.690	11.880	11.390	11.500	5.717	83,480,900
2010-06-03	12.010	12.150	11.810	11.960	5.946	79,568,700
2010-06-02	11.660	11.870	11.450	11.850	5.891	87,265,300
2010-06-01	11.500	11.880	11.380	11.410	5.673	80,977,300
2010-05-28	12.050	12.080	11.620	11.730	5.832	78,823,400
2010-05-27	11.850	12.000	11.660	11.990	5.961	90,700,800
2010-05-26	11.450	11.820	11.350	11.390	5.663	146,872,000
2010-05-25	10.470	11.050	10.420	11.020	5.479	137,858,600
2010-05-24	11.290	11.440	11.010	11.010	5.474	90,998,300
2010-05-21	10.250	11.300	10.170	11.260	5.598	174,455,100
2010-05-20	11.040	11.300	10.760	10.800	5.369	156,449,200
2010-05-19	11.300	11.660	11.110	11.550	5.742	132,864,400
2010-05-18	12.150	12.180	11.450	11.550	5.742	101,309,100
2010-05-17	12.080	12.180	11.490	11.950	5.941	108,686,700
2010-05-14	12.250	12.350	11.870	12.110	6.021	105,856,000
2010-05-13	12.870	12.870	12.320	12.420	6.175	100,156,000
2010-05-12	12.570	12.710	12.490	12.680	6.304	102,657,000

← NewerPage 69 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.