Ford Motor Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-08-05	6.860	7.030	6.860	6.960	5.103	81,728,400
2020-08-04	6.910	6.910	6.730	6.860	5.030	69,377,600
2020-08-03	6.650	6.720	6.530	6.690	4.905	53,845,900
2020-07-31	6.890	6.900	6.520	6.610	4.846	115,301,700
2020-07-30	6.740	6.830	6.670	6.740	4.942	58,991,000
2020-07-29	7.050	7.060	6.830	6.920	5.074	59,437,200
2020-07-28	6.900	7.050	6.900	7.010	5.140	56,312,500
2020-07-27	6.920	6.940	6.770	6.930	5.081	60,370,200
2020-07-24	6.900	7.010	6.860	6.880	5.044	62,292,000
2020-07-23	6.870	7.060	6.800	6.980	5.118	88,652,600
2020-07-22	6.640	6.880	6.610	6.840	5.015	75,629,600
2020-07-21	6.710	6.810	6.640	6.680	4.898	63,285,100
2020-07-20	6.800	6.850	6.580	6.660	4.883	71,361,700
2020-07-17	6.900	6.910	6.730	6.800	4.986	80,769,000
2020-07-16	6.660	6.900	6.630	6.860	5.030	93,498,500
2020-07-15	6.540	6.780	6.520	6.740	4.942	101,648,700
2020-07-14	6.180	6.390	6.080	6.360	4.663	106,131,800
2020-07-13	6.150	6.220	6.050	6.060	4.443	80,190,700
2020-07-10	5.800	6.100	5.740	6.100	4.472	73,710,700
2020-07-09	6.090	6.100	5.820	5.840	4.282	82,693,000
2020-07-08	6.130	6.180	6.050	6.090	4.465	60,928,600
2020-07-07	6.140	6.200	6.090	6.120	4.487	56,652,000
2020-07-06	6.140	6.200	6.110	6.190	4.538	63,921,800
2020-07-02	6.100	6.170	6.000	6.050	4.436	67,270,500
2020-07-01	6.100	6.180	5.950	5.980	4.384	62,454,700
2020-06-30	5.980	6.100	5.900	6.080	4.458	61,909,300
2020-06-29	5.910	6.070	5.810	6.010	4.406	58,208,400
2020-06-26	6.040	6.070	5.810	5.910	4.333	118,435,400
2020-06-25	5.860	6.050	5.800	6.030	4.421	73,612,700
2020-06-24	6.060	6.120	5.860	5.950	4.362	75,536,300
2020-06-23	6.330	6.380	6.140	6.150	4.509	86,672,800
2020-06-22	6.270	6.280	6.130	6.280	4.604	71,724,300
2020-06-19	6.640	6.690	6.230	6.230	4.568	126,127,800
2020-06-18	6.260	6.450	6.190	6.330	4.641	61,301,800
2020-06-17	6.560	6.560	6.310	6.330	4.641	67,831,400
2020-06-16	6.870	6.870	6.440	6.550	4.802	109,535,200
2020-06-15	6.180	6.580	6.110	6.500	4.766	104,742,600
2020-06-12	6.560	6.630	6.300	6.460	4.736	88,778,000
2020-06-11	6.070	6.460	6.040	6.130	4.494	116,184,700
2020-06-10	7.330	7.340	6.770	6.810	4.993	147,327,100
2020-06-09	7.220	7.440	7.050	7.240	5.308	115,749,600
2020-06-08	7.530	7.740	7.370	7.530	5.521	113,169,300
2020-06-05	7.240	7.500	7.020	7.340	5.381	208,648,200
2020-06-04	6.200	6.580	6.120	6.570	4.817	115,798,600
2020-06-03	5.990	6.270	5.920	6.190	4.538	98,876,600
2020-06-02	5.960	6.000	5.830	5.900	4.326	80,046,000
2020-06-01	5.730	5.880	5.670	5.870	4.304	61,879,700
2020-05-29	5.750	5.800	5.570	5.710	4.186	92,936,300
2020-05-28	6.050	6.070	5.810	5.850	4.289	76,930,200
2020-05-27	6.010	6.090	5.840	6.030	4.421	110,413,900
2020-05-26	5.920	5.990	5.820	5.840	4.282	86,046,300
2020-05-22	5.680	5.730	5.500	5.650	4.142	76,656,500
2020-05-21	5.450	5.690	5.440	5.630	4.128	87,098,200
2020-05-20	5.380	5.540	5.370	5.490	4.025	87,685,400
2020-05-19	5.270	5.450	5.150	5.300	3.886	94,836,300
2020-05-18	5.120	5.330	5.120	5.310	3.893	136,157,700
2020-05-15	4.800	4.940	4.750	4.900	3.593	80,544,700
2020-05-14	4.640	4.920	4.520	4.890	3.585	108,061,100
2020-05-13	5.000	5.010	4.660	4.720	3.461	100,192,300
2020-05-12	5.150	5.220	4.970	4.980	3.651	70,965,200

← NewerPage 27 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.