Ford Motor Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-10-13	15.590	15.690	15.270	15.510	11.371	63,363,500
2021-10-12	15.110	15.680	15.010	15.640	11.467	89,134,000
2021-10-11	15.200	15.360	14.970	15.090	11.063	45,302,300
2021-10-08	14.920	15.490	14.850	15.120	11.085	99,468,900
2021-10-07	14.340	14.950	14.310	14.890	10.917	96,557,500
2021-10-06	14.140	14.340	13.890	14.120	10.352	61,020,300
2021-10-05	14.440	14.440	14.110	14.290	10.477	55,915,800
2021-10-04	14.270	14.790	14.220	14.350	10.521	78,332,500
2021-10-01	14.260	14.370	14.010	14.160	10.382	51,880,900
2021-09-30	14.260	14.320	14.090	14.160	10.382	78,820,500
2021-09-29	14.460	14.500	14.170	14.300	10.484	56,805,500
2021-09-28	14.630	14.730	14.230	14.310	10.492	107,090,900
2021-09-27	13.890	14.290	13.880	14.160	10.382	68,769,700
2021-09-24	13.660	13.940	13.640	13.780	10.103	57,440,200
2021-09-23	13.350	13.740	13.320	13.710	10.052	68,708,100
2021-09-22	12.920	13.390	12.910	13.230	9.700	75,784,000
2021-09-21	12.890	12.970	12.660	12.770	9.363	60,473,100
2021-09-20	13.070	13.190	12.630	12.820	9.399	126,152,200
2021-09-17	13.410	13.700	13.390	13.550	9.934	76,182,400
2021-09-16	13.180	13.530	13.100	13.400	9.824	76,426,100
2021-09-15	12.890	13.250	12.810	13.220	9.692	60,282,100
2021-09-14	12.930	13.060	12.790	12.860	9.429	47,640,800
2021-09-13	12.760	12.990	12.620	12.990	9.524	62,270,800
2021-09-10	12.840	12.930	12.660	12.680	9.297	48,792,500
2021-09-09	12.950	12.950	12.720	12.760	9.355	68,806,400
2021-09-08	12.970	13.220	12.910	13.030	9.553	57,980,900
2021-09-07	12.830	13.040	12.810	12.950	9.495	64,008,900
2021-09-03	12.990	13.050	12.870	12.890	9.451	41,616,700
2021-09-02	13.090	13.210	12.970	13.010	9.538	49,053,200
2021-09-01	13.030	13.220	12.900	13.110	9.612	58,875,700
2021-08-31	13.020	13.140	12.930	13.030	9.553	42,212,700
2021-08-30	13.350	13.370	13.030	13.050	9.568	42,720,100
2021-08-27	12.890	13.370	12.870	13.310	9.758	57,587,300
2021-08-26	13.110	13.130	12.810	12.900	9.458	57,559,800
2021-08-25	13.120	13.280	13.020	13.170	9.656	51,195,500
2021-08-24	12.810	13.140	12.760	13.080	9.590	53,672,500
2021-08-23	12.710	12.850	12.470	12.730	9.333	64,573,600
2021-08-20	12.610	12.670	12.380	12.570	9.216	53,615,600
2021-08-19	12.800	12.920	12.570	12.670	9.289	69,038,800
2021-08-18	12.950	13.210	12.900	13.000	9.531	50,966,700
2021-08-17	13.320	13.330	12.810	12.990	9.524	74,625,300
2021-08-16	13.500	13.560	13.320	13.460	9.868	38,664,300
2021-08-13	13.880	13.950	13.540	13.590	9.964	45,118,500
2021-08-12	13.920	14.050	13.790	13.900	10.191	38,547,900
2021-08-11	13.860	13.950	13.670	13.930	10.213	42,795,600
2021-08-10	13.770	13.910	13.660	13.820	10.132	32,120,800
2021-08-09	13.720	13.820	13.550	13.750	10.081	38,760,400
2021-08-06	13.820	13.910	13.730	13.800	10.118	44,450,600
2021-08-05	13.540	13.820	13.450	13.710	10.052	60,524,400
2021-08-04	13.850	13.930	13.300	13.320	9.766	81,502,700
2021-08-03	13.970	14.080	13.640	14.020	10.279	53,257,700
2021-08-02	14.020	14.330	13.880	13.910	10.198	64,673,700
2021-07-30	14.230	14.300	13.870	13.950	10.228	74,955,700
2021-07-29	14.510	14.790	14.300	14.390	10.550	111,154,800
2021-07-28	13.860	13.990	13.570	13.860	10.162	70,653,500
2021-07-27	13.930	13.960	13.650	13.790	10.110	41,963,200
2021-07-26	13.900	14.080	13.870	14.030	10.286	43,838,000
2021-07-23	13.970	14.040	13.730	13.820	10.132	37,927,900
2021-07-22	14.080	14.140	13.780	13.910	10.198	40,440,100
2021-07-21	14.050	14.340	14.030	14.190	10.404	53,817,500

← NewerPage 22 of 79 · 4,731 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.