Ford Motor Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-05-11	11.990	12.560	11.850	12.310	6.120	125,738,800
2010-05-10	12.540	12.560	12.020	12.150	6.041	134,388,700
2010-05-07	11.950	11.970	10.950	11.510	5.722	261,066,500
2010-05-06	12.170	12.510	10.590	11.780	5.857	237,094,700
2010-05-05	12.320	12.700	11.590	12.340	6.135	198,525,600
2010-05-04	13.070	13.080	12.750	12.850	6.389	123,207,400
2010-05-03	13.180	13.490	13.180	13.300	6.612	106,416,800
2010-04-30	13.640	13.730	12.960	13.020	6.473	146,322,900
2010-04-29	13.450	13.700	13.380	13.580	6.752	110,114,400
2010-04-28	13.390	13.450	12.900	13.250	6.587	208,023,500
2010-04-27	14.440	14.500	13.150	13.570	6.747	292,667,400
2010-04-26	14.390	14.570	14.280	14.460	7.189	123,029,200
2010-04-23	14.220	14.390	14.110	14.210	7.065	92,002,200
2010-04-22	14.000	14.230	13.850	14.200	7.060	93,331,100
2010-04-21	14.020	14.150	13.920	14.130	7.025	120,284,000
2010-04-20	13.720	13.940	13.670	13.910	6.916	75,630,700
2010-04-19	13.380	13.750	13.360	13.600	6.761	95,855,100
2010-04-16	13.840	13.920	13.300	13.420	6.672	149,640,000
2010-04-15	13.420	13.880	13.410	13.760	6.841	159,110,500
2010-04-14	12.920	13.430	12.860	13.350	6.637	153,602,100
2010-04-13	12.750	12.890	12.710	12.790	6.359	71,008,500
2010-04-12	12.720	12.810	12.640	12.770	6.349	50,783,100
2010-04-09	12.730	12.840	12.610	12.720	6.324	60,408,600
2010-04-08	12.550	12.710	12.340	12.630	6.279	77,491,400
2010-04-07	12.690	12.820	12.530	12.580	6.254	88,112,400
2010-04-06	12.780	12.880	12.600	12.700	6.314	76,423,800
2010-04-05	12.890	12.920	12.760	12.770	6.349	88,957,200
2010-04-01	12.840	12.950	12.580	12.630	6.279	212,952,100
2010-03-31	12.820	12.950	12.420	12.570	6.249	433,659,100
2010-03-30	13.550	13.640	13.180	13.280	6.602	142,055,200
2010-03-29	13.700	13.880	13.390	13.570	6.747	158,225,000
2010-03-26	13.890	13.980	13.760	13.860	6.891	60,400,400
2010-03-25	14.050	14.120	13.760	13.800	6.861	88,909,300
2010-03-24	13.770	14.050	13.760	13.900	6.911	91,765,400
2010-03-23	14.170	14.300	13.810	13.900	6.911	167,002,400
2010-03-22	12.980	14.000	12.810	13.990	6.955	170,576,100
2010-03-19	13.290	13.920	13.040	13.290	6.607	252,411,200
2010-03-18	14.230	14.540	13.650	13.730	6.826	235,094,400
2010-03-17	13.550	14.150	13.550	14.100	7.010	137,318,700
2010-03-16	13.490	13.510	13.320	13.490	6.707	74,692,700
2010-03-15	13.460	13.630	13.320	13.400	6.662	95,072,200
2010-03-12	13.020	13.370	12.980	13.340	6.632	104,771,000
2010-03-11	12.790	12.970	12.750	12.910	6.418	59,274,700
2010-03-10	12.880	12.950	12.800	12.820	6.374	56,850,600
2010-03-09	12.830	13.030	12.730	12.800	6.364	83,934,300
2010-03-08	12.940	12.960	12.790	12.930	6.428	78,903,200
2010-03-05	12.920	13.040	12.830	13.000	6.463	106,920,600
2010-03-04	12.780	12.800	12.520	12.790	6.359	89,836,800
2010-03-03	12.460	12.830	12.350	12.690	6.309	157,004,600
2010-03-02	12.620	12.680	12.180	12.220	6.075	193,706,600
2010-03-01	11.810	12.420	11.750	12.410	6.170	142,605,500
2010-02-26	11.830	11.850	11.610	11.740	5.837	72,368,400
2010-02-25	11.530	11.830	11.400	11.780	5.857	83,114,500
2010-02-24	11.720	11.880	11.650	11.730	5.832	84,200,800
2010-02-23	11.180	11.630	11.150	11.600	5.767	114,688,400
2010-02-22	11.360	11.380	11.180	11.210	5.573	41,993,100
2010-02-19	11.350	11.400	11.260	11.290	5.613	46,990,000
2010-02-18	11.410	11.480	11.290	11.380	5.658	53,406,800
2010-02-17	11.430	11.520	11.350	11.490	5.712	65,983,200
2010-02-16	11.210	11.380	11.110	11.320	5.628	62,537,500

← NewerPage 70 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.