Ford Motor Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-10-29	8.170	8.240	7.850	7.900	5.792	118,999,900
2020-10-28	7.680	7.880	7.630	7.700	5.645	82,938,300
2020-10-27	8.010	8.090	7.900	7.920	5.807	64,154,500
2020-10-26	8.040	8.070	7.940	8.030	5.887	62,131,000
2020-10-23	8.300	8.350	8.090	8.160	5.983	62,249,000
2020-10-22	7.930	8.220	7.890	8.210	6.019	74,008,500
2020-10-21	7.770	7.880	7.730	7.850	5.755	51,981,100
2020-10-20	7.620	7.850	7.580	7.740	5.675	63,447,000
2020-10-19	7.680	7.720	7.570	7.590	5.565	38,960,700
2020-10-16	7.710	7.750	7.610	7.670	5.623	47,509,400
2020-10-15	7.420	7.620	7.370	7.620	5.587	49,336,200
2020-10-14	7.730	7.750	7.550	7.570	5.550	57,752,100
2020-10-13	7.820	7.880	7.630	7.760	5.689	74,562,600
2020-10-12	7.360	7.870	7.330	7.670	5.623	97,692,900
2020-10-09	7.360	7.440	7.230	7.250	5.315	50,977,900
2020-10-08	7.290	7.350	7.200	7.350	5.389	54,513,300
2020-10-07	7.110	7.250	7.060	7.230	5.301	50,664,100
2020-10-06	7.060	7.250	6.960	6.980	5.118	78,203,800
2020-10-05	6.950	7.050	6.950	7.020	5.147	42,359,400
2020-10-02	6.620	6.930	6.600	6.890	5.052	60,798,400
2020-10-01	6.710	6.770	6.630	6.750	4.949	58,340,600
2020-09-30	6.610	6.750	6.590	6.660	4.883	55,944,600
2020-09-29	6.690	6.700	6.540	6.600	4.839	38,987,300
2020-09-28	6.590	6.770	6.580	6.690	4.905	47,582,600
2020-09-25	6.610	6.710	6.500	6.510	4.773	53,761,800
2020-09-24	6.600	6.760	6.410	6.660	4.883	59,822,900
2020-09-23	6.810	6.930	6.630	6.640	4.868	52,588,600
2020-09-22	6.890	6.990	6.770	6.780	4.971	55,865,500
2020-09-21	7.090	7.090	6.810	6.870	5.037	72,850,300
2020-09-18	7.310	7.400	7.220	7.230	5.301	71,929,400
2020-09-17	7.040	7.340	6.980	7.280	5.337	84,850,100
2020-09-16	7.050	7.120	6.990	7.020	5.147	46,245,800
2020-09-15	7.160	7.180	7.000	7.040	5.162	65,198,500
2020-09-14	7.010	7.180	6.980	7.120	5.220	58,704,300
2020-09-11	6.940	7.000	6.850	7.000	5.132	55,080,600
2020-09-10	6.990	7.040	6.870	6.910	5.066	69,228,600
2020-09-09	7.070	7.100	6.930	6.970	5.110	56,501,400
2020-09-08	6.830	7.170	6.810	7.030	5.154	84,749,300
2020-09-04	6.860	6.950	6.750	6.900	5.059	70,017,500
2020-09-03	6.920	7.090	6.760	6.820	5.000	78,130,900
2020-09-02	6.810	6.970	6.770	6.950	5.096	59,008,900
2020-09-01	6.770	6.870	6.720	6.830	5.008	48,189,900
2020-08-31	6.900	6.930	6.790	6.820	5.000	50,089,500
2020-08-28	6.930	6.950	6.860	6.940	5.088	39,936,900
2020-08-27	6.830	6.980	6.830	6.910	5.066	45,740,900
2020-08-26	6.940	6.970	6.770	6.820	5.000	48,600,100
2020-08-25	7.010	7.100	6.860	6.940	5.088	49,550,000
2020-08-24	6.730	7.000	6.690	6.980	5.118	64,974,700
2020-08-21	6.780	6.850	6.650	6.660	4.883	39,158,900
2020-08-20	6.770	6.890	6.730	6.840	5.015	41,824,500
2020-08-19	6.890	7.020	6.860	6.870	5.037	44,158,100
2020-08-18	6.980	7.010	6.890	6.890	5.052	40,444,200
2020-08-17	7.050	7.060	6.870	6.980	5.118	64,555,200
2020-08-14	6.970	7.110	6.930	7.040	5.162	43,517,700
2020-08-13	7.030	7.180	7.000	7.030	5.154	50,066,800
2020-08-12	7.330	7.370	7.060	7.110	5.213	59,161,400
2020-08-11	7.210	7.380	7.190	7.230	5.301	74,016,400
2020-08-10	6.910	7.130	6.910	7.090	5.198	57,229,000
2020-08-07	6.870	6.920	6.790	6.860	5.030	47,480,100
2020-08-06	6.930	7.000	6.890	6.930	5.081	48,668,500

← NewerPage 26 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.