Ford Motor Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-07-20	13.370	13.960	13.280	13.910	10.198	70,731,800
2021-07-19	13.250	13.320	12.790	13.280	9.736	99,949,200
2021-07-16	14.120	14.140	13.580	13.610	9.978	48,065,200
2021-07-15	14.150	14.300	13.940	14.010	10.272	44,952,300
2021-07-14	14.430	14.630	14.200	14.250	10.448	39,056,200
2021-07-13	14.500	14.630	14.300	14.420	10.572	45,360,600
2021-07-12	14.360	14.740	14.240	14.610	10.712	49,205,200
2021-07-09	14.450	14.580	14.270	14.480	10.616	65,981,200
2021-07-08	13.960	14.230	13.740	14.060	10.308	62,706,800
2021-07-07	14.410	14.460	14.020	14.230	10.433	72,992,500
2021-07-06	14.870	14.880	14.390	14.500	10.631	73,990,600
2021-07-02	14.960	15.040	14.830	14.930	10.946	43,652,000
2021-07-01	14.910	14.970	14.840	14.910	10.932	51,112,200
2021-06-30	14.950	15.110	14.810	14.860	10.895	72,213,500
2021-06-29	15.050	15.200	14.880	15.010	11.005	68,208,200
2021-06-28	15.200	15.210	14.830	14.960	10.968	79,477,400
2021-06-25	15.240	15.520	15.180	15.190	11.137	111,760,500
2021-06-24	15.540	15.550	15.150	15.260	11.188	79,859,800
2021-06-23	15.140	15.530	15.030	15.420	11.305	94,985,700
2021-06-22	15.020	15.110	14.820	14.910	10.932	65,545,900
2021-06-21	14.630	14.900	14.550	14.780	10.836	63,385,000
2021-06-18	14.540	14.770	14.440	14.520	10.646	76,319,700
2021-06-17	15.300	15.400	14.580	14.770	10.829	126,653,100
2021-06-16	15.100	15.290	14.880	15.020	11.012	69,112,900
2021-06-15	14.910	15.160	14.760	15.000	10.997	62,612,700
2021-06-14	15.230	15.300	14.820	14.870	10.902	82,666,000
2021-06-11	15.300	15.430	15.170	15.280	11.203	50,613,500
2021-06-10	15.590	15.780	15.080	15.110	11.078	78,147,500
2021-06-09	15.600	15.620	15.390	15.480	11.349	60,079,100
2021-06-08	15.760	15.800	15.330	15.630	11.459	93,891,100
2021-06-07	16.010	16.200	15.650	15.880	11.643	90,915,300
2021-06-04	16.330	16.450	15.800	15.970	11.709	151,788,000
2021-06-03	15.150	16.060	14.990	15.990	11.723	179,671,400
2021-06-02	14.900	15.020	14.680	14.910	10.932	77,517,200
2021-06-01	14.720	14.840	14.460	14.810	10.858	89,071,000
2021-05-28	15.010	15.050	14.410	14.530	10.653	152,105,300
2021-05-27	14.380	15.050	14.120	14.880	10.910	278,939,100
2021-05-26	13.160	13.950	13.100	13.900	10.191	227,538,700
2021-05-25	13.130	13.430	12.800	12.810	9.392	113,383,400
2021-05-24	13.380	13.380	12.920	13.060	9.575	111,374,300
2021-05-21	12.700	13.470	12.570	13.330	9.773	200,958,600
2021-05-20	12.520	12.690	12.300	12.490	9.157	106,243,900
2021-05-19	12.030	12.210	11.850	12.110	8.879	70,220,800
2021-05-18	12.290	12.530	12.130	12.140	8.901	72,472,900
2021-05-17	11.820	12.180	11.790	12.150	8.908	52,201,700
2021-05-14	11.650	11.870	11.620	11.840	8.681	48,619,200
2021-05-13	11.360	11.680	11.350	11.550	8.468	56,598,500
2021-05-12	11.540	11.680	11.280	11.330	8.307	55,663,100
2021-05-11	11.450	11.760	11.420	11.580	8.490	56,882,600
2021-05-10	11.780	11.930	11.700	11.710	8.585	51,703,500
2021-05-07	11.650	11.830	11.520	11.820	8.666	41,525,800
2021-05-06	11.550	11.760	11.480	11.740	8.607	50,032,800
2021-05-05	11.500	11.640	11.400	11.610	8.512	64,495,500
2021-05-04	11.530	11.550	11.230	11.410	8.365	71,007,700
2021-05-03	11.560	11.680	11.430	11.630	8.527	61,987,300
2021-04-30	11.360	11.540	11.330	11.540	8.461	90,786,500
2021-04-29	11.910	11.910	11.140	11.260	8.255	230,430,600
2021-04-28	12.600	12.600	12.390	12.430	9.113	68,023,400
2021-04-27	12.290	12.500	12.270	12.490	9.157	42,037,800
2021-04-26	12.280	12.440	12.230	12.270	8.996	40,863,800

← NewerPage 23 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.