Ford Motor Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-05-11	5.180	5.190	5.050	5.120	3.754	75,734,000
2020-05-08	4.960	5.250	4.950	5.240	3.842	101,207,100
2020-05-07	4.900	4.980	4.850	4.870	3.571	67,222,900
2020-05-06	5.050	5.090	4.820	4.870	3.571	89,390,400
2020-05-05	4.990	5.090	4.940	4.970	3.644	96,301,300
2020-05-04	4.880	4.970	4.770	4.860	3.563	84,214,700
2020-05-01	5.020	5.050	4.900	4.920	3.607	82,660,100
2020-04-30	5.160	5.240	5.060	5.090	3.732	93,437,900
2020-04-29	5.330	5.500	5.210	5.260	3.856	126,393,000
2020-04-28	5.490	5.540	5.220	5.380	3.944	106,222,800
2020-04-27	4.910	5.190	4.880	5.170	3.791	91,082,800
2020-04-24	4.930	4.960	4.800	4.870	3.571	54,320,400
2020-04-23	4.800	4.980	4.770	4.890	3.585	61,959,800
2020-04-22	4.870	4.890	4.750	4.770	3.497	62,237,200
2020-04-21	4.890	4.920	4.720	4.770	3.497	82,400,200
2020-04-20	5.010	5.090	4.910	4.980	3.651	71,079,400
2020-04-17	5.170	5.280	5.030	5.120	3.754	91,989,300
2020-04-16	5.060	5.070	4.890	4.940	3.622	58,951,200
2020-04-15	5.060	5.140	4.950	5.030	3.688	74,727,700
2020-04-14	5.270	5.440	5.160	5.290	3.878	74,877,000
2020-04-13	5.430	5.430	5.020	5.160	3.783	99,320,000
2020-04-09	5.510	5.750	5.240	5.370	3.937	175,681,700
2020-04-08	4.860	5.090	4.800	5.030	3.688	117,022,200
2020-04-07	4.850	5.030	4.630	4.710	3.453	115,150,400
2020-04-06	4.540	4.670	4.410	4.530	3.321	102,205,300
2020-04-03	4.400	4.420	4.170	4.240	3.109	85,659,900
2020-04-02	4.390	4.570	4.250	4.360	3.197	90,891,700
2020-04-01	4.630	4.770	4.360	4.400	3.226	119,174,500
2020-03-31	5.030	5.190	4.750	4.830	3.541	231,800,800
2020-03-30	5.110	5.120	4.930	5.030	3.688	97,879,700
2020-03-27	5.070	5.300	4.910	5.190	3.805	106,324,000
2020-03-26	5.360	5.650	5.160	5.250	3.849	138,227,600
2020-03-25	5.770	5.870	5.120	5.390	3.952	198,999,400
2020-03-24	4.470	4.990	4.260	4.950	3.629	146,192,100
2020-03-23	4.270	4.520	3.960	4.010	2.940	134,925,000
2020-03-20	4.540	4.750	4.250	4.330	3.175	129,378,600
2020-03-19	4.330	4.580	4.100	4.470	3.277	126,603,800
2020-03-18	4.750	4.840	4.100	4.500	3.299	125,954,700
2020-03-17	5.080	5.140	4.700	5.010	3.673	104,233,500
2020-03-16	5.040	5.220	5.000	5.010	3.673	110,310,900
2020-03-13	5.870	5.900	5.120	5.630	4.128	125,375,300
2020-03-12	5.380	5.690	5.200	5.350	3.922	89,453,100
2020-03-11	6.060	6.110	5.880	5.900	4.326	98,587,100
2020-03-10	6.260	6.290	5.800	6.260	4.590	101,873,600
2020-03-09	5.970	6.140	5.870	5.900	4.326	103,901,700
2020-03-06	6.600	6.680	6.400	6.490	4.758	109,932,200
2020-03-05	6.960	6.970	6.710	6.740	4.942	78,070,900
2020-03-04	7.090	7.090	6.920	7.080	5.191	70,588,100
2020-03-03	7.290	7.340	6.890	6.970	5.110	97,457,800
2020-03-02	7.110	7.230	6.880	7.200	5.279	96,766,000
2020-02-28	6.840	6.960	6.670	6.960	5.103	116,490,700
2020-02-27	7.130	7.280	6.920	6.970	5.110	118,642,400
2020-02-26	7.300	7.460	7.210	7.210	5.286	92,469,500
2020-02-25	7.680	7.680	7.220	7.230	5.301	108,888,300
2020-02-24	7.700	7.720	7.550	7.570	5.550	110,048,200
2020-02-21	8.020	8.030	7.890	7.890	5.785	58,326,300
2020-02-20	8.000	8.070	7.990	8.030	5.887	52,318,200
2020-02-19	8.060	8.100	8.000	8.000	5.865	69,668,200
2020-02-18	8.120	8.150	8.020	8.060	5.909	65,094,800
2020-02-14	8.270	8.270	8.080	8.100	5.939	46,359,700

← NewerPage 28 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.