Ford Motor Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-04	10.520	10.790	10.500	10.700	8.998	54,196,100
2023-12-01	10.290	10.600	10.220	10.580	8.897	61,619,800
2023-11-30	10.680	10.700	10.180	10.260	8.628	80,525,700
2023-11-29	10.880	10.960	10.560	10.590	8.906	77,246,800
2023-11-28	10.330	10.400	10.240	10.370	8.721	38,510,600
2023-11-27	10.370	10.420	10.300	10.340	8.696	32,247,600
2023-11-24	10.280	10.530	10.280	10.400	8.746	22,028,100
2023-11-22	10.240	10.380	10.170	10.260	8.628	41,116,300
2023-11-21	10.280	10.320	10.100	10.190	8.570	47,284,300
2023-11-20	10.290	10.430	10.260	10.340	8.696	46,933,100
2023-11-17	10.260	10.320	10.190	10.270	8.637	36,501,200
2023-11-16	10.400	10.430	10.100	10.160	8.544	45,408,100
2023-11-15	10.410	10.570	10.390	10.470	8.805	45,193,700
2023-11-14	9.990	10.460	9.980	10.400	8.746	67,684,000
2023-11-13	9.830	9.870	9.740	9.820	8.258	34,458,300
2023-11-10	9.810	9.870	9.670	9.860	8.292	45,069,700
2023-11-09	10.040	10.070	9.690	9.700	8.157	59,356,900
2023-11-08	10.190	10.210	10.030	10.050	8.452	38,700,600
2023-11-07	10.250	10.290	10.050	10.170	8.553	50,430,800
2023-11-06	10.560	10.600	10.240	10.310	8.670	48,435,500
2023-11-03	10.260	10.640	10.250	10.560	8.881	60,912,400
2023-11-02	10.020	10.150	9.970	10.140	8.527	66,914,000
2023-11-01	9.840	9.930	9.760	9.910	8.334	75,469,700
2023-10-31	9.720	9.910	9.630	9.750	8.199	82,238,800
2023-10-30	10.080	10.140	9.680	9.770	8.090	106,474,700
2023-10-27	10.930	10.970	9.900	9.960	8.247	187,029,600
2023-10-26	11.910	11.930	11.330	11.350	9.398	84,725,900
2023-10-25	11.350	11.640	11.210	11.540	9.556	74,213,800
2023-10-24	11.500	11.570	11.380	11.390	9.432	47,775,600
2023-10-23	11.550	11.690	11.420	11.480	9.506	49,073,800
2023-10-20	11.580	11.760	11.540	11.640	9.639	53,307,500
2023-10-19	11.590	11.760	11.510	11.530	9.548	49,057,500
2023-10-18	11.930	11.930	11.750	11.750	9.730	44,840,100
2023-10-17	11.850	12.170	11.850	12.040	9.970	40,516,500
2023-10-16	11.910	11.960	11.820	11.930	9.879	29,183,000
2023-10-13	11.970	12.000	11.800	11.810	9.779	47,221,800
2023-10-12	11.880	12.070	11.840	12.000	9.937	51,644,000
2023-10-11	12.290	12.390	12.150	12.250	10.144	31,321,500
2023-10-10	12.100	12.300	12.090	12.200	10.102	40,404,600
2023-10-09	11.800	12.150	11.780	12.070	9.995	33,328,000
2023-10-06	11.820	12.150	11.690	12.000	9.937	57,558,500
2023-10-05	11.940	12.000	11.690	11.900	9.854	47,425,000
2023-10-04	12.020	12.080	11.880	11.990	9.928	45,217,900
2023-10-03	12.160	12.230	12.020	12.070	9.995	55,074,700
2023-10-02	12.380	12.440	12.230	12.310	10.193	51,204,000
2023-09-29	12.610	12.660	12.350	12.420	10.285	62,364,900
2023-09-28	12.320	12.660	12.170	12.560	10.400	49,109,800
2023-09-27	12.520	12.520	12.250	12.390	10.260	41,616,600
2023-09-26	12.490	12.660	12.370	12.430	10.293	41,261,000
2023-09-25	12.350	12.700	12.340	12.580	10.417	41,219,400
2023-09-22	12.500	12.770	12.410	12.430	10.293	65,205,500
2023-09-21	12.200	12.350	12.160	12.200	10.102	40,140,500
2023-09-20	12.650	12.670	12.350	12.360	10.235	37,449,600
2023-09-19	12.340	12.650	12.310	12.560	10.400	40,900,000
2023-09-18	12.500	12.520	12.250	12.340	10.218	47,444,100
2023-09-15	12.400	12.790	12.400	12.610	10.442	63,982,400
2023-09-14	12.610	12.700	12.410	12.620	10.450	43,461,600
2023-09-13	12.690	12.910	12.630	12.640	10.467	62,579,700
2023-09-12	12.230	12.590	12.220	12.450	10.309	49,507,700
2023-09-11	12.360	12.400	12.170	12.220	10.119	34,673,600

← NewerPage 13 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.