See inside every stock. Pro
WatchlistPro
S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.69▼ 0.01%Gold spot4,114▼ 0.44%WTI99.92▲ 2.85%
← F stock page

Ford Motor Co historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2021-01-2711.02011.17010.70010.7907.91182,863,000
2021-01-2611.31011.53011.12011.1908.20466,267,500
2021-01-2511.49011.52010.88011.2908.277118,954,500
2021-01-2211.66011.69011.34011.5208.446130,866,600
2021-01-2111.28012.15011.12011.5308.453282,394,100
2021-01-2010.23010.87010.19010.8607.962125,033,200
2021-01-1910.06010.2109.97010.0207.34678,732,800
2021-01-1510.04010.0509.8209.8307.20799,985,000
2021-01-149.81010.2009.79010.1707.456112,695,300
2021-01-139.9109.9209.6409.7807.17089,549,300
2021-01-129.3009.8209.2909.7807.170124,808,500
2021-01-118.8709.3208.8209.3006.81895,968,300
2021-01-089.1009.1408.8909.0006.59959,162,200
2021-01-078.9409.0808.8809.0606.64377,117,100
2021-01-068.7908.9408.6808.8406.48172,590,200
2021-01-058.4708.7208.4608.6506.34270,127,800
2021-01-048.8108.8408.4308.5206.24785,043,100
2020-12-318.8408.8608.7808.7906.44540,176,500
2020-12-308.8308.9208.8108.8606.49638,461,900
2020-12-298.9308.9308.7808.8206.46737,537,900
2020-12-288.9208.9808.8608.8906.51838,068,400
2020-12-249.0109.0208.8008.8606.49627,927,000
2020-12-238.8209.0308.8008.9906.59154,086,700
2020-12-228.9808.9908.7508.7906.44559,031,200
2020-12-218.8709.0108.7908.9306.54763,908,100
2020-12-189.0909.0908.9108.9506.56278,764,600
2020-12-179.0909.1309.0009.0806.65749,301,600
2020-12-169.1709.1808.9709.0406.62855,274,500
2020-12-159.0309.1508.9409.1506.70869,606,100
2020-12-149.1309.1808.8808.9106.53376,826,000
2020-12-119.1909.1909.0109.0206.61373,438,200
2020-12-109.3109.3209.1009.1206.68683,372,800
2020-12-099.3109.4909.2909.4506.92860,780,300
2020-12-089.1909.3309.1709.2506.78256,296,700
2020-12-079.3109.3309.1509.2206.76058,305,200
2020-12-049.2609.4409.2409.3406.84848,775,500
2020-12-039.2609.3209.1509.2106.75250,302,100
2020-12-029.1609.2409.0809.2006.74548,345,000
2020-12-019.1609.4009.1609.2406.77468,863,000
2020-11-309.2309.2308.9809.0806.65777,970,100
2020-11-279.1209.1409.0309.0906.66427,853,900
2020-11-259.2009.2509.0009.0806.65795,217,800
2020-11-249.1509.5009.1409.4506.92899,520,500
2020-11-238.8208.9808.7808.8606.49671,537,100
2020-11-208.8108.8208.6808.7406.40857,024,300
2020-11-198.8808.8808.7408.8206.46756,672,700
2020-11-188.8209.0508.7808.8206.46777,759,300
2020-11-178.6608.8508.6308.7506.41546,754,500
2020-11-168.7408.8508.6108.8006.45284,853,900
2020-11-138.2308.5708.2308.5406.26179,475,100
2020-11-128.2608.2908.1008.2106.01981,064,900
2020-11-118.6008.6008.2908.3306.10775,644,400
2020-11-108.2308.5908.1808.3806.14487,468,400
2020-11-098.1108.3808.0808.2006.012110,511,300
2020-11-068.0108.0207.7507.7905.71150,912,100
2020-11-057.7607.9907.7107.9905.85861,442,600
2020-11-047.8607.8707.6307.6405.60167,326,800
2020-11-037.7607.9307.7307.8805.77765,108,800
2020-11-027.8307.8607.6807.7105.65359,962,900
2020-10-307.8507.9107.6107.7305.66779,345,600
← NewerPage 25 of 79 · 4,731 trading daysOlder →

Stock splits

DateSplit (new : old)
2000-08-031.74818e+06:1e+06
2000-06-2910000:9607
1998-04-0810000:6641
1994-07-062:1

Dividends

Ex-dateAmount
2026-08-110.1500 USD
2026-05-120.1500 USD
2026-02-130.1500 USD
2025-11-070.1500 USD
2025-08-110.1500 USD
2025-05-120.1500 USD
2025-02-180.3000 USD
2024-11-070.1500 USD
2024-08-070.1500 USD
2024-05-070.1500 USD
2024-02-150.3300 USD
2023-10-310.1500 USD
2023-07-240.1500 USD
2023-04-250.1500 USD
2023-02-100.8000 USD
2022-11-140.1500 USD
2022-08-100.1500 USD
2022-04-250.1000 USD
2022-01-280.1000 USD
2021-11-180.1000 USD
2020-01-290.1500 USD
2019-10-210.1500 USD
2019-07-220.1500 USD
2019-04-230.1500 USD
2019-01-300.1500 USD

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.