Ford Motor Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-20	11.330	11.480	11.150	11.180	9.045	74,975,100
2023-03-17	11.700	11.730	11.120	11.300	9.142	249,885,100
2023-03-16	11.530	11.890	11.420	11.820	9.563	74,017,200
2023-03-15	11.500	11.730	11.320	11.710	9.474	108,909,300
2023-03-14	12.210	12.310	11.770	11.930	9.652	93,844,200
2023-03-13	11.930	12.310	11.320	12.030	9.733	119,167,600
2023-03-10	12.430	12.510	12.000	12.100	9.789	73,897,400
2023-03-09	13.020	13.080	12.440	12.450	10.073	65,423,500
2023-03-08	12.780	13.010	12.710	12.980	10.501	46,421,000
2023-03-07	12.940	12.980	12.780	12.830	10.380	46,540,400
2023-03-06	13.080	13.180	12.930	12.980	10.501	50,571,200
2023-03-03	12.720	13.110	12.650	13.080	10.582	80,080,200
2023-03-02	12.380	12.550	12.230	12.550	10.153	78,214,100
2023-03-01	12.350	12.540	12.170	12.320	9.967	85,328,800
2023-02-28	12.070	12.180	12.010	12.070	9.765	59,796,800
2023-02-27	11.980	12.420	11.960	12.060	9.757	60,378,100
2023-02-24	11.820	11.980	11.750	11.880	9.611	50,631,600
2023-02-23	12.320	12.360	11.880	12.070	9.765	57,952,800
2023-02-22	12.240	12.310	12.140	12.210	9.878	52,844,700
2023-02-21	12.720	12.810	12.170	12.200	9.870	77,724,200
2023-02-17	12.820	12.940	12.650	12.890	10.429	54,401,000
2023-02-16	12.730	13.140	12.510	12.910	10.445	64,145,500
2023-02-15	12.750	12.940	12.600	12.930	10.461	65,850,000
2023-02-14	12.990	13.190	12.820	12.970	10.493	75,352,900
2023-02-13	12.710	13.100	12.700	13.090	10.590	64,201,900
2023-02-10	12.840	12.900	12.510	12.730	10.299	68,205,200
2023-02-09	13.660	13.930	13.400	13.490	10.267	78,667,100
2023-02-08	13.300	13.690	13.300	13.420	10.213	62,028,400
2023-02-07	13.080	13.510	12.980	13.450	10.236	70,671,100
2023-02-06	13.160	13.210	12.780	13.140	10.000	77,262,800
2023-02-03	13.050	13.610	12.780	13.230	10.069	165,500,200
2023-02-02	14.170	14.600	14.030	14.320	10.898	102,579,800
2023-02-01	13.520	13.990	13.490	13.790	10.495	70,641,000
2023-01-31	13.390	13.570	13.250	13.510	10.282	83,093,300
2023-01-30	13.010	13.200	12.860	12.890	9.810	64,512,600
2023-01-27	12.880	13.370	12.870	13.270	10.099	62,114,600
2023-01-26	12.990	13.070	12.710	12.920	9.833	48,970,900
2023-01-25	12.600	12.850	12.490	12.790	9.734	37,739,000
2023-01-24	12.680	12.900	12.620	12.740	9.696	41,537,400
2023-01-23	12.480	12.910	12.430	12.800	9.742	49,688,000
2023-01-20	12.210	12.420	12.080	12.400	9.437	44,349,200
2023-01-19	12.290	12.360	12.040	12.180	9.270	52,918,500
2023-01-18	12.790	12.850	12.400	12.410	9.445	48,774,400
2023-01-17	12.710	12.850	12.430	12.670	9.643	60,774,900
2023-01-13	12.630	12.820	12.470	12.720	9.681	96,444,000
2023-01-12	13.270	13.530	13.110	13.430	10.221	58,113,700
2023-01-11	12.930	13.260	12.890	13.220	10.061	51,911,600
2023-01-10	12.680	12.870	12.500	12.840	9.772	47,065,500
2023-01-09	12.740	12.930	12.550	12.690	9.658	50,865,500
2023-01-06	12.120	12.590	12.100	12.580	9.574	53,089,100
2023-01-05	12.110	12.380	11.880	12.250	9.323	50,785,600
2023-01-04	11.880	12.080	11.740	12.010	9.140	53,429,700
2023-01-03	11.820	11.920	11.570	11.680	8.889	45,809,000
2022-12-30	11.400	11.640	11.390	11.630	8.851	39,232,200
2022-12-29	11.080	11.550	11.050	11.540	8.783	53,550,300
2022-12-28	11.180	11.250	10.900	10.950	8.334	49,375,400
2022-12-27	11.280	11.390	11.130	11.200	8.524	44,837,400
2022-12-23	11.270	11.400	11.220	11.360	8.646	38,200,700
2022-12-22	11.540	11.540	11.100	11.310	8.608	75,158,700
2022-12-21	11.610	11.790	11.550	11.780	8.965	49,256,000

← NewerPage 16 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.