Ford Motor Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-01	12.530	12.640	12.320	12.450	10.753	48,761,400
2024-02-29	12.370	12.470	12.320	12.440	10.744	43,098,500
2024-02-28	11.970	12.400	11.960	12.300	10.623	51,447,900
2024-02-27	12.020	12.170	11.960	12.000	10.364	36,508,800
2024-02-26	12.130	12.270	11.950	11.950	10.321	40,241,300
2024-02-23	12.100	12.260	12.090	12.140	10.485	32,152,100
2024-02-22	12.130	12.240	12.050	12.120	10.468	36,980,500
2024-02-21	12.210	12.320	12.050	12.140	10.485	41,835,800
2024-02-20	12.190	12.330	12.100	12.250	10.580	44,591,000
2024-02-16	12.420	12.510	12.260	12.300	10.623	43,228,600
2024-02-15	12.350	12.550	12.310	12.520	10.813	57,811,800
2024-02-14	12.720	12.790	12.520	12.560	10.563	52,978,800
2024-02-13	12.770	12.900	12.480	12.680	10.664	67,907,700
2024-02-12	12.680	13.070	12.640	12.980	10.916	54,036,500
2024-02-09	12.810	12.920	12.640	12.680	10.664	47,649,600
2024-02-08	12.870	12.900	12.540	12.830	10.790	68,653,900
2024-02-07	12.730	12.980	12.200	12.800	10.764	137,224,000
2024-02-06	11.640	12.100	11.620	12.070	10.151	98,636,800
2024-02-05	12.010	12.080	11.540	11.590	9.747	81,026,800
2024-02-02	12.030	12.190	11.940	12.140	10.209	73,130,900
2024-02-01	11.820	12.140	11.620	12.100	10.176	81,065,800
2024-01-31	11.760	11.990	11.720	11.720	9.856	74,558,900
2024-01-30	11.770	11.870	11.620	11.780	9.907	70,213,300
2024-01-29	11.380	11.560	11.300	11.550	9.713	58,249,600
2024-01-26	11.400	11.500	11.300	11.390	9.579	35,837,000
2024-01-25	11.090	11.360	11.030	11.340	9.537	49,356,700
2024-01-24	11.440	11.450	11.000	11.030	9.276	59,064,600
2024-01-23	11.360	11.460	11.240	11.370	9.562	45,465,200
2024-01-22	11.230	11.400	11.140	11.200	9.419	45,479,600
2024-01-19	10.940	11.220	10.830	11.200	9.419	61,143,300
2024-01-18	11.250	11.310	10.960	10.990	9.242	71,667,200
2024-01-17	11.170	11.310	11.110	11.270	9.478	52,671,300
2024-01-16	11.300	11.500	11.180	11.460	9.638	45,207,700
2024-01-12	11.650	11.770	11.410	11.460	9.638	55,030,100
2024-01-11	11.750	11.770	11.570	11.710	9.848	48,692,000
2024-01-10	11.830	11.860	11.710	11.830	9.949	37,539,200
2024-01-09	11.810	11.900	11.770	11.840	9.957	49,536,700
2024-01-08	11.850	12.050	11.790	11.970	10.066	41,514,400
2024-01-05	11.650	12.040	11.630	11.850	9.966	44,443,800
2024-01-04	11.760	11.820	11.630	11.680	9.823	54,920,300
2024-01-03	12.020	12.030	11.640	11.710	9.848	70,120,100
2024-01-02	12.040	12.380	11.940	12.160	10.226	47,494,800
2023-12-29	12.350	12.390	12.160	12.190	10.251	40,964,700
2023-12-28	12.380	12.430	12.280	12.340	10.378	26,688,500
2023-12-27	12.430	12.450	12.230	12.390	10.420	39,891,300
2023-12-26	12.390	12.500	12.370	12.450	10.470	26,293,700
2023-12-22	12.320	12.460	12.280	12.350	10.386	43,764,600
2023-12-21	11.930	12.360	11.900	12.340	10.378	66,424,600
2023-12-20	11.970	12.140	11.790	11.800	9.923	54,981,100
2023-12-19	11.970	12.070	11.890	12.020	10.108	35,722,900
2023-12-18	11.990	12.080	11.910	11.930	10.033	43,424,400
2023-12-15	12.070	12.180	11.930	12.020	10.108	85,298,200
2023-12-14	11.470	12.130	11.470	12.080	10.159	110,777,600
2023-12-13	11.030	11.290	10.800	11.240	9.453	68,066,700
2023-12-12	11.090	11.200	11.050	11.160	9.385	40,206,200
2023-12-11	11.020	11.150	10.980	11.070	9.310	39,700,900
2023-12-08	10.810	11.070	10.790	11.010	9.259	48,961,200
2023-12-07	10.710	10.880	10.680	10.820	9.099	40,523,200
2023-12-06	10.750	10.880	10.670	10.690	8.990	47,223,500
2023-12-05	10.640	10.680	10.540	10.600	8.914	41,551,100

← NewerPage 12 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.