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%WTI99.87▲ 2.80%
← F stock page

Ford Motor Co historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2019-11-189.0509.0508.8908.9506.45238,291,400
2019-11-158.8508.9608.8508.9506.45226,416,300
2019-11-148.8508.9108.7808.7906.33726,527,800
2019-11-139.0009.0008.8008.8106.35134,491,200
2019-11-129.0609.1309.0409.0406.51728,703,900
2019-11-118.9509.1008.9409.0806.54624,846,600
2019-11-088.9009.0408.8209.0406.51729,476,800
2019-11-078.9609.0108.8808.8906.40932,640,400
2019-11-069.0509.0508.8908.9206.43139,497,700
2019-11-059.0209.1509.0009.0206.50337,569,700
2019-11-048.9309.0508.9309.0006.48846,716,500
2019-11-018.6408.9308.6408.8906.40955,354,900
2019-10-318.5808.6008.5008.5906.19329,124,100
2019-10-308.6408.6408.5208.5406.15728,685,300
2019-10-298.5908.7108.5908.6406.22936,771,800
2019-10-288.7608.7608.5808.6106.20739,635,300
2019-10-258.6708.7508.6208.7206.28651,373,600
2019-10-248.8708.8908.5508.6006.200120,395,200
2019-10-239.0109.2108.9709.2106.64044,770,400
2019-10-229.0109.1408.9609.0706.53935,878,500
2019-10-219.1909.2409.0109.0306.51033,610,200
2019-10-189.0909.3209.0909.2906.58942,422,900
2019-10-179.1209.1409.0309.1106.46128,361,200
2019-10-169.1109.1909.0609.0706.43327,190,300
2019-10-158.8409.1008.7809.0706.43329,771,700
2019-10-148.8208.8408.7608.8206.25624,794,500
2019-10-118.7308.8708.7308.7806.22734,175,700
2019-10-108.5808.6508.5208.6206.11428,069,600
2019-10-098.6108.6408.5608.5606.07116,898,500
2019-10-088.6508.6608.5008.5406.05731,091,200
2019-10-078.7008.7908.6108.6806.15629,340,400
2019-10-048.7208.7608.6608.7406.19927,827,400
2019-10-038.5508.7108.4508.7106.17840,827,900
2019-10-028.8508.8608.4408.6106.10768,137,000
2019-10-019.1909.2408.8708.9006.31239,559,500
2019-09-309.1109.2109.1009.1606.49721,510,000
2019-09-279.1409.6009.0609.0806.44032,459,500
2019-09-269.2309.2309.0709.1406.48326,556,300
2019-09-259.1009.2309.0909.2006.52520,510,300
2019-09-249.1909.2309.0509.1106.46133,092,500
2019-09-239.1309.2309.0809.1606.49722,051,100
2019-09-209.1309.3009.1109.1706.50437,491,300
2019-09-199.3109.3309.1009.1006.45428,780,700
2019-09-189.2609.3609.2209.2506.56124,309,400
2019-09-179.2709.3109.1809.2806.58227,391,200
2019-09-169.3609.4509.2409.3006.59650,052,600
2019-09-139.4709.5909.4409.4506.70327,161,300
2019-09-129.3609.4809.3209.4106.67435,687,700
2019-09-119.2909.4309.2909.4206.68134,190,300
2019-09-109.0809.4209.0409.4206.68170,567,300
2019-09-099.3909.6509.3909.5406.76648,059,400
2019-09-069.3709.4109.2009.3406.62529,210,100
2019-09-059.2509.4009.2509.3406.62536,626,800
2019-09-049.1709.2309.0709.2006.52527,406,400
2019-09-039.1809.2009.0409.1006.45426,331,000
2019-08-309.1609.2309.1009.1706.50432,057,900
2019-08-299.1009.1409.0309.1206.46922,011,000
2019-08-288.7209.0408.7009.0006.38335,147,300
2019-08-278.8908.9108.7508.7606.21323,024,400
2019-08-268.8808.9108.7908.8206.25631,888,200
← NewerPage 30 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.