Ford Motor Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-28	12.110	12.130	11.660	11.680	10.210	57,460,100
2024-05-24	12.160	12.270	12.040	12.160	10.630	40,840,400
2024-05-23	12.100	12.220	12.010	12.110	10.586	43,590,100
2024-05-22	12.060	12.080	11.970	12.030	10.516	35,403,000
2024-05-21	12.160	12.200	12.030	12.150	10.621	32,851,000
2024-05-20	12.270	12.330	12.140	12.150	10.621	27,019,100
2024-05-17	12.370	12.380	12.250	12.280	10.735	24,011,300
2024-05-16	12.270	12.480	12.260	12.380	10.822	41,502,200
2024-05-15	12.490	12.560	12.180	12.310	10.761	50,739,900
2024-05-14	12.440	12.640	12.360	12.440	10.874	39,980,400
2024-05-13	12.050	12.450	12.050	12.330	10.778	60,962,300
2024-05-10	12.150	12.170	11.910	11.990	10.481	51,447,800
2024-05-09	12.140	12.220	12.060	12.130	10.603	29,103,800
2024-05-08	12.080	12.250	12.020	12.150	10.621	38,177,200
2024-05-07	12.400	12.450	12.090	12.170	10.638	48,102,900
2024-05-06	12.540	12.620	12.460	12.500	10.796	29,780,300
2024-05-03	12.640	12.760	12.390	12.430	10.735	47,463,300
2024-05-02	12.400	12.550	12.360	12.490	10.787	46,868,600
2024-05-01	12.160	12.430	12.150	12.200	10.537	48,749,400
2024-04-30	12.600	12.600	12.130	12.150	10.494	75,890,500
2024-04-29	12.810	12.840	12.550	12.750	11.012	50,285,600
2024-04-26	12.760	13.020	12.610	12.790	11.046	57,257,800
2024-04-25	12.850	13.180	12.630	13.040	11.262	86,944,100
2024-04-24	12.940	13.050	12.780	12.950	11.184	74,510,400
2024-04-23	13.050	13.050	12.820	12.940	11.176	62,807,100
2024-04-22	12.310	12.900	12.250	12.880	11.124	86,462,700
2024-04-19	12.020	12.230	12.020	12.140	10.485	39,623,800
2024-04-18	12.080	12.170	11.980	12.060	10.416	39,902,100
2024-04-17	12.140	12.250	12.020	12.040	10.399	43,646,600
2024-04-16	12.140	12.250	11.940	12.090	10.442	56,392,200
2024-04-15	12.740	12.820	12.180	12.230	10.563	59,484,400
2024-04-12	12.920	12.920	12.500	12.610	10.891	52,356,300
2024-04-11	13.110	13.140	12.910	13.040	11.262	38,383,100
2024-04-10	13.260	13.290	12.950	13.060	11.279	51,395,000
2024-04-09	13.470	13.590	13.340	13.540	11.694	35,497,900
2024-04-08	13.350	13.540	13.350	13.410	11.582	29,900,500
2024-04-05	13.270	13.400	13.090	13.280	11.469	46,937,400
2024-04-04	13.900	13.950	13.170	13.210	11.409	67,812,400
2024-04-03	13.250	13.680	13.230	13.650	11.789	57,498,900
2024-04-02	13.160	13.370	13.090	13.280	11.469	42,653,400
2024-04-01	13.330	13.380	13.140	13.290	11.478	35,898,300
2024-03-28	13.070	13.300	13.050	13.280	11.469	61,846,400
2024-03-27	12.530	13.070	12.520	13.060	11.279	53,555,800
2024-03-26	12.960	12.960	12.430	12.440	10.744	67,140,200
2024-03-25	12.920	13.060	12.740	12.900	11.141	39,063,500
2024-03-22	12.870	12.960	12.850	12.910	11.150	33,137,500
2024-03-21	12.920	13.060	12.790	12.920	11.159	55,822,500
2024-03-20	12.260	12.920	12.260	12.900	11.141	67,721,500
2024-03-19	12.110	12.350	12.110	12.300	10.623	32,668,700
2024-03-18	12.140	12.190	11.980	12.180	10.519	36,599,200
2024-03-15	12.050	12.270	12.020	12.060	10.416	88,254,000
2024-03-14	12.340	12.370	12.010	12.080	10.433	52,619,900
2024-03-13	12.120	12.480	12.110	12.370	10.684	50,595,300
2024-03-12	12.140	12.160	12.030	12.110	10.459	31,245,200
2024-03-11	12.130	12.240	12.080	12.110	10.459	35,135,400
2024-03-08	12.430	12.520	12.140	12.180	10.519	54,723,800
2024-03-07	12.410	12.470	12.260	12.410	10.718	38,971,000
2024-03-06	12.520	12.570	12.330	12.380	10.692	48,834,500
2024-03-05	12.650	12.740	12.500	12.580	10.865	47,896,200
2024-03-04	12.570	13.030	12.570	12.740	11.003	81,871,700

← NewerPage 11 of 79 · 4,729 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.