Ford Motor Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-14	14.250	14.450	13.970	14.200	11.632	69,748,500
2023-06-13	13.900	14.170	13.890	14.130	11.575	61,781,100
2023-06-12	13.800	13.880	13.650	13.780	11.288	44,584,700
2023-06-09	13.830	14.030	13.700	13.740	11.255	70,329,500
2023-06-08	13.530	13.740	13.460	13.580	11.124	64,254,700
2023-06-07	13.020	13.600	12.980	13.590	11.132	99,342,000
2023-06-06	12.550	12.930	12.510	12.930	10.592	57,258,400
2023-06-05	12.660	12.680	12.500	12.590	10.313	49,890,200
2023-06-02	12.260	12.510	12.140	12.390	10.149	65,261,200
2023-06-01	12.070	12.180	11.840	12.110	9.920	64,407,800
2023-05-31	12.480	12.490	11.960	12.000	9.830	86,275,300
2023-05-30	12.650	12.780	12.510	12.590	10.313	86,226,900
2023-05-26	11.590	12.290	11.540	12.090	9.903	123,257,500
2023-05-25	11.330	11.520	11.330	11.380	9.322	51,328,900
2023-05-24	11.640	11.650	11.250	11.330	9.281	71,391,000
2023-05-23	11.530	11.910	11.530	11.730	9.609	56,843,800
2023-05-22	11.710	11.730	11.370	11.630	9.527	57,417,200
2023-05-19	11.660	11.770	11.540	11.650	9.543	43,474,200
2023-05-18	11.460	11.660	11.450	11.640	9.535	38,181,400
2023-05-17	11.350	11.640	11.320	11.500	9.420	50,077,500
2023-05-16	11.550	11.580	11.240	11.250	9.215	60,514,900
2023-05-15	11.700	11.720	11.590	11.640	9.535	53,197,000
2023-05-12	11.930	11.940	11.650	11.670	9.559	45,155,400
2023-05-11	11.830	11.880	11.760	11.870	9.723	43,030,800
2023-05-10	12.020	12.040	11.730	11.890	9.740	49,193,100
2023-05-09	11.890	11.930	11.780	11.860	9.715	42,878,300
2023-05-08	12.020	12.060	11.850	12.020	9.846	49,943,800
2023-05-05	11.790	12.040	11.720	11.990	9.822	64,173,300
2023-05-04	11.800	11.830	11.470	11.560	9.469	79,792,900
2023-05-03	11.740	12.090	11.730	11.790	9.658	94,050,700
2023-05-02	12.050	12.090	11.660	11.800	9.666	91,090,400
2023-05-01	12.010	12.290	11.990	12.060	9.879	59,834,200
2023-04-28	11.590	11.940	11.570	11.880	9.731	55,045,000
2023-04-27	11.610	11.710	11.440	11.610	9.510	53,280,300
2023-04-26	11.800	11.860	11.510	11.540	9.453	58,105,300
2023-04-25	11.970	11.980	11.700	11.770	9.641	63,114,700
2023-04-24	11.890	12.180	11.880	12.160	9.838	57,794,700
2023-04-21	11.900	11.920	11.660	11.810	9.555	46,926,500
2023-04-20	11.810	11.930	11.550	11.870	9.603	79,563,100
2023-04-19	12.600	12.600	12.170	12.220	9.886	69,451,800
2023-04-18	12.700	12.760	12.620	12.730	10.299	38,865,900
2023-04-17	12.500	12.680	12.460	12.680	10.259	40,191,100
2023-04-14	12.450	12.660	12.420	12.520	10.129	43,542,000
2023-04-13	12.640	12.640	12.220	12.460	10.081	75,485,700
2023-04-12	13.060	13.080	12.650	12.670	10.251	53,845,500
2023-04-11	12.790	13.070	12.790	12.870	10.412	63,633,600
2023-04-10	12.200	12.720	12.160	12.720	10.291	61,326,200
2023-04-06	12.420	12.480	12.290	12.330	9.975	36,355,800
2023-04-05	12.580	12.650	12.220	12.430	10.056	53,332,900
2023-04-04	12.770	12.850	12.510	12.720	10.291	54,655,700
2023-04-03	12.530	12.730	12.480	12.680	10.259	55,956,300
2023-03-31	12.410	12.630	12.390	12.600	10.194	66,868,200
2023-03-30	12.280	12.390	12.200	12.290	9.943	57,751,300
2023-03-29	11.780	12.060	11.710	12.050	9.749	48,655,400
2023-03-28	11.550	11.650	11.460	11.600	9.385	41,385,900
2023-03-27	11.630	11.700	11.410	11.520	9.320	55,941,100
2023-03-24	11.320	11.510	11.180	11.510	9.312	72,425,300
2023-03-23	11.650	11.780	11.270	11.420	9.239	74,225,300
2023-03-22	11.760	11.940	11.470	11.480	9.288	69,729,100
2023-03-21	11.400	11.780	11.380	11.720	9.482	74,794,900

← NewerPage 15 of 21 · 1,256 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.