Ford Motor Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-22	10.850	11.010	10.840	10.920	9.694	50,885,400
2024-08-21	10.840	10.970	10.750	10.850	9.632	48,943,900
2024-08-20	10.700	10.790	10.610	10.680	9.481	32,468,000
2024-08-19	10.560	10.750	10.540	10.720	9.517	41,066,300
2024-08-16	10.400	10.520	10.370	10.510	9.330	34,142,600
2024-08-15	10.370	10.500	10.370	10.460	9.286	41,597,900
2024-08-14	10.160	10.240	10.050	10.180	9.038	37,026,400
2024-08-13	9.920	10.150	9.770	10.140	9.002	44,766,100
2024-08-12	10.100	10.100	9.840	9.860	8.753	56,118,700
2024-08-09	10.080	10.170	9.970	10.100	8.966	48,860,800
2024-08-08	9.800	10.250	9.800	10.130	8.993	73,007,600
2024-08-07	9.850	9.980	9.750	9.770	8.674	69,482,400
2024-08-06	9.790	9.860	9.680	9.780	8.549	111,817,600
2024-08-05	9.560	9.900	9.490	9.710	8.488	115,594,200
2024-08-02	10.550	10.550	10.000	10.030	8.768	110,703,000
2024-08-01	10.860	10.920	10.610	10.690	9.345	60,516,500
2024-07-31	10.860	11.010	10.720	10.820	9.458	75,478,000
2024-07-30	11.030	11.110	10.780	10.840	9.476	69,337,000
2024-07-29	11.180	11.180	10.800	11.010	9.624	91,667,500
2024-07-26	11.210	11.360	11.050	11.190	9.782	79,599,900
2024-07-25	11.800	11.980	11.150	11.160	9.756	259,484,000
2024-07-24	13.730	13.880	13.590	13.670	11.950	81,768,700
2024-07-23	14.060	14.070	13.570	13.830	12.090	85,897,700
2024-07-22	14.020	14.180	13.790	14.120	12.343	59,116,800
2024-07-19	14.490	14.500	13.960	13.980	12.221	75,908,600
2024-07-18	14.510	14.850	14.450	14.550	12.719	58,077,000
2024-07-17	14.290	14.630	14.280	14.480	12.658	58,087,100
2024-07-16	14.270	14.470	14.190	14.390	12.579	52,040,100
2024-07-15	14.210	14.430	14.120	14.230	12.439	65,643,300
2024-07-12	13.530	14.210	13.530	14.030	12.264	85,609,700
2024-07-11	13.250	13.540	13.250	13.470	11.775	51,443,400
2024-07-10	12.950	13.210	12.910	13.170	11.513	36,305,500
2024-07-09	12.960	13.070	12.880	12.900	11.277	40,680,900
2024-07-08	12.970	13.200	12.920	12.980	11.347	44,346,200
2024-07-05	12.870	12.960	12.750	12.840	11.224	31,589,300
2024-07-03	12.890	12.960	12.800	12.870	11.250	26,894,300
2024-07-02	12.830	12.950	12.720	12.870	11.250	46,990,400
2024-07-01	12.560	12.870	12.530	12.760	11.154	56,152,700
2024-06-28	12.260	12.620	12.260	12.540	10.962	65,914,700
2024-06-27	12.080	12.380	12.050	12.230	10.691	48,080,200
2024-06-26	12.010	12.130	11.950	12.110	10.586	41,426,600
2024-06-25	12.170	12.210	12.030	12.090	10.569	38,818,900
2024-06-24	11.930	12.250	11.920	12.230	10.691	58,436,900
2024-06-21	11.900	11.910	11.760	11.840	10.350	50,178,700
2024-06-20	11.710	11.970	11.650	11.940	10.437	53,468,000
2024-06-18	11.810	11.940	11.770	11.780	10.298	29,023,400
2024-06-17	11.660	11.890	11.660	11.850	10.359	31,970,100
2024-06-14	11.800	11.830	11.550	11.710	10.236	49,382,100
2024-06-13	12.080	12.090	11.850	11.940	10.437	41,422,300
2024-06-12	12.280	12.370	12.030	12.080	10.560	57,116,200
2024-06-11	12.320	12.360	12.050	12.110	10.586	48,201,800
2024-06-10	12.130	12.520	12.100	12.380	10.822	68,322,800
2024-06-07	12.000	12.160	11.950	12.150	10.621	31,934,000
2024-06-06	11.980	12.100	11.960	12.070	10.551	28,289,900
2024-06-05	12.050	12.120	11.820	12.070	10.551	45,509,800
2024-06-04	12.080	12.130	11.960	12.030	10.516	41,533,100
2024-06-03	12.250	12.320	12.020	12.190	10.656	53,784,100
2024-05-31	11.770	12.150	11.660	12.130	10.603	57,205,800
2024-05-30	11.580	11.780	11.480	11.770	10.289	42,218,900
2024-05-29	11.570	11.650	11.500	11.560	10.105	45,759,500

← NewerPage 10 of 21 · 1,255 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.