Ford Motor Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-04-23	11.970	12.240	11.870	12.220	8.959	51,833,300
2021-04-22	12.060	12.150	11.830	11.940	8.754	73,064,400
2021-04-21	11.360	11.740	11.180	11.730	8.600	49,641,100
2021-04-20	12.060	12.060	11.350	11.450	8.395	83,170,800
2021-04-19	12.220	12.250	12.020	12.110	8.879	39,063,500
2021-04-16	12.320	12.360	12.190	12.230	8.967	33,132,900
2021-04-15	12.300	12.320	12.130	12.240	8.974	38,209,300
2021-04-14	12.200	12.490	12.200	12.240	8.974	49,877,500
2021-04-13	12.390	12.450	12.100	12.200	8.945	51,556,000
2021-04-12	12.500	12.550	12.320	12.380	9.077	40,422,800
2021-04-09	12.490	12.620	12.390	12.510	9.172	40,555,400
2021-04-08	12.670	12.760	12.430	12.510	9.172	52,622,000
2021-04-07	12.870	12.930	12.660	12.730	9.333	42,264,000
2021-04-06	12.700	12.990	12.640	12.920	9.473	67,499,400
2021-04-05	12.390	12.780	12.330	12.700	9.311	82,332,700
2021-04-01	12.280	12.290	12.020	12.170	8.923	61,907,500
2021-03-31	12.460	12.540	12.210	12.250	8.981	60,456,900
2021-03-30	12.160	12.480	12.110	12.460	9.135	49,762,300
2021-03-29	12.200	12.360	12.070	12.150	8.908	44,747,900
2021-03-26	12.430	12.490	12.060	12.300	9.018	49,239,800
2021-03-25	11.940	12.350	11.720	12.320	9.033	54,201,800
2021-03-24	12.360	12.530	12.120	12.140	8.901	54,534,400
2021-03-23	12.570	12.680	12.120	12.210	8.952	73,020,200
2021-03-22	12.850	12.930	12.510	12.850	9.421	81,362,100
2021-03-19	12.850	12.950	12.550	12.830	9.407	90,885,200
2021-03-18	12.700	13.010	12.440	12.490	9.157	76,733,300
2021-03-17	12.340	12.700	12.220	12.690	9.304	109,324,400
2021-03-16	13.060	13.150	12.430	12.490	9.157	125,425,300
2021-03-15	13.390	13.620	13.050	13.200	9.678	64,476,000
2021-03-12	12.780	13.430	12.770	13.370	9.802	87,160,100
2021-03-11	12.940	13.060	12.750	12.810	9.392	56,536,500
2021-03-10	12.720	12.980	12.620	12.910	9.465	62,111,200
2021-03-09	12.760	12.760	12.380	12.570	9.216	61,568,700
2021-03-08	12.390	12.880	12.300	12.650	9.275	86,129,700
2021-03-05	12.060	12.290	11.670	12.270	8.996	79,345,700
2021-03-04	12.240	12.460	11.630	11.930	8.747	88,339,600
2021-03-03	12.610	12.610	12.140	12.170	8.923	80,169,700
2021-03-02	12.040	12.800	11.940	12.550	9.201	104,789,000
2021-03-01	11.870	12.080	11.780	11.980	8.783	43,172,800
2021-02-26	11.890	11.980	11.540	11.700	8.578	69,614,500
2021-02-25	12.220	12.400	11.720	11.760	8.622	75,249,400
2021-02-24	11.670	12.400	11.640	12.270	8.996	95,152,800
2021-02-23	11.590	11.650	11.130	11.620	8.519	72,904,500
2021-02-22	11.520	11.940	11.500	11.700	8.578	62,183,000
2021-02-19	11.520	11.590	11.460	11.580	8.490	48,615,600
2021-02-18	11.370	11.480	11.300	11.430	8.380	37,777,100
2021-02-17	11.610	11.610	11.370	11.480	8.417	49,554,000
2021-02-16	11.500	11.700	11.380	11.540	8.461	48,392,100
2021-02-12	11.420	11.620	11.370	11.450	8.395	44,401,200
2021-02-11	11.660	11.740	11.310	11.450	8.395	55,762,900
2021-02-10	12.000	12.020	11.530	11.760	8.622	76,282,500
2021-02-09	11.540	12.040	11.490	11.930	8.747	102,250,800
2021-02-08	11.520	11.580	11.310	11.560	8.475	75,756,700
2021-02-05	11.800	11.900	11.300	11.510	8.439	113,402,100
2021-02-04	11.400	11.620	11.170	11.370	8.336	106,845,000
2021-02-03	10.920	11.360	10.840	11.200	8.211	82,968,600
2021-02-02	11.140	11.200	10.710	10.860	7.962	80,440,700
2021-02-01	10.650	11.440	10.360	10.830	7.940	157,114,400
2021-01-29	10.590	10.840	10.450	10.530	7.720	73,925,800
2021-01-28	10.840	11.050	10.710	10.720	7.860	77,388,700

← NewerPage 24 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.