See inside every stock. Pro
WatchlistPro
S&P 5007,663▼ 1.21%Nasdaq26,009▼ 2.60%Dow Jones52,868▲ 0.02%Nasdaq 10028,959▼ 2.90%VIX19.03▲ 14.09%US Dollar101.62▼ 0.16%Gold spot4,093▼ 0.80%WTI99.13▲ 2.04%
← F stock page

Ford Motor Co historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2020-02-148.2708.2708.0808.1005.93946,359,700
2020-02-138.2108.3608.2108.2506.04967,648,800
2020-02-128.1408.3308.1308.2406.041111,536,800
2020-02-118.1008.1508.0808.1005.93980,164,500
2020-02-108.1508.1508.0508.0605.90971,834,900
2020-02-078.2108.2108.0208.1105.94698,256,500
2020-02-068.3708.3808.2508.2506.04968,823,400
2020-02-058.4108.4808.2608.3106.093145,792,500
2020-02-049.0809.2409.0709.1806.73086,196,400
2020-02-038.8509.1408.8508.9806.58471,405,400
2020-01-318.7808.8408.7408.8206.46759,813,700
2020-01-308.8108.8408.7308.8406.48142,827,800
2020-01-298.8508.9608.8408.8606.49659,057,400
2020-01-288.9409.0008.8608.9706.46785,163,400
2020-01-278.8808.9608.7808.8906.40960,769,300
2020-01-249.1109.1208.9609.0006.48868,100,900
2020-01-239.1409.1608.9309.1406.58975,848,700
2020-01-229.2209.2509.1509.1606.60439,914,800
2020-01-219.1509.2209.1009.2106.64049,556,400
2020-01-179.1909.2309.1309.1606.60441,644,900
2020-01-169.2309.2809.1509.1706.61144,310,400
2020-01-159.2709.3009.1809.1906.62555,923,900
2020-01-149.2209.3309.2109.2906.69742,935,600
2020-01-139.2509.2609.1109.2406.66148,553,700
2020-01-109.2709.3609.2509.2506.66839,796,300
2020-01-099.3009.3109.1809.2606.67651,817,400
2020-01-089.2309.3009.1709.2506.66845,994,900
2020-01-079.2009.2509.1209.2506.66844,984,100
2020-01-069.1009.1709.0609.1606.60443,372,300
2020-01-039.3109.3709.1509.2106.64045,040,800
2020-01-029.2909.4209.1909.4206.79143,425,700
2019-12-319.2509.3309.2509.3006.70432,342,100
2019-12-309.3409.3509.2309.2506.66836,074,900
2019-12-279.4509.4609.3509.3606.74828,272,800
2019-12-269.4709.4909.4309.4506.81328,961,300
2019-12-249.4409.4909.4309.4706.82711,881,600
2019-12-239.5009.5709.4009.4406.80554,784,400
2019-12-209.5009.5409.4409.4806.83450,191,200
2019-12-199.5509.5709.3809.4106.78442,236,000
2019-12-189.3909.5709.3609.5406.87745,905,300
2019-12-179.3809.4109.3109.3906.76935,503,900
2019-12-169.2409.3909.2209.3906.76942,337,600
2019-12-139.3209.3909.1909.2306.65435,334,500
2019-12-129.1109.3609.1109.3206.71948,390,900
2019-12-119.0609.1409.0609.1106.56733,204,200
2019-12-109.0209.1008.9609.0706.53934,217,700
2019-12-098.9709.0708.9609.0106.49521,772,900
2019-12-068.9609.0708.9509.0206.50331,086,900
2019-12-058.9709.0008.8808.9306.43825,768,600
2019-12-048.9509.0308.9408.9506.45229,982,900
2019-12-038.9508.9508.8008.8906.40940,653,100
2019-12-029.0809.1409.0009.0106.49537,232,700
2019-11-299.0409.1009.0309.0606.53113,096,200
2019-11-279.0309.1509.0209.1006.56037,396,100
2019-11-268.9809.0208.9109.0106.49530,093,800
2019-11-258.9009.0108.8709.0006.48830,580,900
2019-11-228.8008.9008.7708.8906.40934,966,700
2019-11-218.7708.7908.6708.7106.27933,161,400
2019-11-208.8808.8908.6808.7306.29438,271,500
2019-11-198.9909.0008.8708.9006.41631,168,900
← NewerPage 29 of 79 · 4,732 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.