Ford Motor Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-08	11.970	12.360	11.970	12.300	10.185	49,493,500
2023-09-07	11.950	12.050	11.900	11.960	9.904	38,559,600
2023-09-06	12.000	12.110	11.830	12.070	9.995	41,881,500
2023-09-05	12.120	12.180	12.040	12.090	10.011	35,202,000
2023-09-01	12.160	12.270	12.040	12.140	10.053	34,716,900
2023-08-31	12.130	12.270	12.090	12.130	10.044	39,025,700
2023-08-30	12.070	12.150	12.010	12.030	9.962	30,617,900
2023-08-29	11.950	12.060	11.890	12.050	9.978	32,009,000
2023-08-28	11.950	12.060	11.850	11.900	9.854	29,693,500
2023-08-25	11.830	11.990	11.580	11.910	9.862	47,610,000
2023-08-24	11.890	11.930	11.750	11.750	9.730	33,338,200
2023-08-23	11.820	11.970	11.800	11.960	9.904	30,437,700
2023-08-22	12.010	12.030	11.840	11.870	9.829	32,027,500
2023-08-21	12.040	12.060	11.870	11.970	9.912	33,456,700
2023-08-18	11.730	12.020	11.720	11.960	9.904	44,519,900
2023-08-17	11.880	11.970	11.780	11.830	9.796	36,104,900
2023-08-16	11.900	12.030	11.800	11.810	9.779	44,838,900
2023-08-15	12.060	12.150	11.970	11.980	9.920	42,616,400
2023-08-14	12.030	12.230	12.020	12.200	10.102	48,099,600
2023-08-11	12.120	12.200	12.000	12.140	10.053	64,371,700
2023-08-10	12.780	12.780	12.080	12.160	10.069	104,063,900
2023-08-09	12.770	12.830	12.660	12.730	10.541	42,932,600
2023-08-08	12.770	12.900	12.700	12.880	10.665	45,103,800
2023-08-07	12.930	12.960	12.780	12.940	10.715	43,929,200
2023-08-04	13.100	13.100	12.800	12.890	10.674	48,412,900
2023-08-03	12.990	13.140	12.860	13.100	10.848	51,996,300
2023-08-02	13.200	13.230	12.980	13.040	10.798	57,997,400
2023-08-01	13.150	13.440	13.110	13.420	11.113	59,129,900
2023-07-31	13.010	13.220	12.910	13.210	10.939	64,507,700
2023-07-28	13.580	13.650	13.020	13.260	10.980	116,696,500
2023-07-27	13.830	13.980	13.700	13.730	11.369	67,313,500
2023-07-26	13.550	13.750	13.520	13.670	11.320	42,019,700
2023-07-25	13.860	13.860	13.560	13.580	11.245	58,772,700
2023-07-24	13.890	14.020	13.850	13.960	11.560	46,687,000
2023-07-21	14.130	14.160	13.750	13.930	11.411	57,579,800
2023-07-20	14.030	14.080	13.900	14.030	11.493	45,952,600
2023-07-19	14.140	14.260	14.060	14.100	11.550	58,280,800
2023-07-18	13.950	14.170	13.920	14.170	11.607	71,710,800
2023-07-17	14.580	14.630	14.090	14.090	11.542	99,402,100
2023-07-14	15.230	15.270	14.910	14.980	12.271	48,747,900
2023-07-13	15.270	15.280	15.080	15.190	12.443	49,664,300
2023-07-12	15.370	15.420	15.200	15.220	12.467	47,636,800
2023-07-11	15.070	15.250	14.970	15.230	12.476	45,849,700
2023-07-10	14.960	15.090	14.830	15.070	12.344	51,882,000
2023-07-07	14.990	15.240	14.940	14.980	12.271	53,375,500
2023-07-06	15.170	15.250	14.880	14.980	12.271	64,841,400
2023-07-05	15.210	15.420	15.120	15.350	12.574	52,003,900
2023-07-03	15.150	15.400	15.150	15.240	12.484	29,412,700
2023-06-30	15.050	15.230	14.960	15.130	12.394	54,036,900
2023-06-29	14.870	15.130	14.790	14.950	12.246	58,488,600
2023-06-28	14.390	14.790	14.370	14.790	12.115	58,380,800
2023-06-27	14.190	14.460	14.060	14.410	11.804	49,813,100
2023-06-26	14.010	14.230	13.990	14.110	11.558	44,956,300
2023-06-23	13.930	14.150	13.920	14.020	11.484	48,260,200
2023-06-22	13.910	14.300	13.890	14.190	11.624	46,862,500
2023-06-21	14.240	14.280	13.940	14.020	11.484	49,984,300
2023-06-20	14.300	14.420	13.980	14.220	11.648	56,645,800
2023-06-16	14.520	14.610	14.320	14.420	11.812	75,398,100
2023-06-15	14.120	14.500	14.120	14.450	11.837	61,463,400
2023-06-14	14.250	14.450	13.970	14.200	11.632	69,748,500

← NewerPage 14 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.