Ford Motor Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-08-23	8.900	8.990	8.730	8.770	6.220	44,982,300
2019-08-22	9.050	9.140	9.020	9.040	6.412	20,974,700
2019-08-21	9.020	9.050	8.970	9.040	6.412	20,434,800
2019-08-20	9.000	9.070	8.930	8.960	6.355	25,108,600
2019-08-19	9.050	9.100	9.020	9.030	6.405	21,844,000
2019-08-16	8.920	9.000	8.810	8.960	6.355	27,369,900
2019-08-15	9.060	9.060	8.780	8.860	6.284	40,682,800
2019-08-14	9.130	9.150	8.960	9.000	6.383	45,967,400
2019-08-13	9.290	9.420	9.180	9.260	6.568	28,231,500
2019-08-12	9.390	9.430	9.280	9.290	6.589	23,050,400
2019-08-09	9.540	9.580	9.390	9.450	6.703	38,739,700
2019-08-08	9.560	9.620	9.510	9.560	6.781	25,469,000
2019-08-07	9.430	9.560	9.320	9.530	6.759	43,042,400
2019-08-06	9.420	9.510	9.360	9.480	6.724	51,856,100
2019-08-05	9.180	9.270	9.060	9.230	6.547	47,963,400
2019-08-02	9.260	9.340	9.210	9.280	6.582	41,495,200
2019-08-01	9.530	9.590	9.280	9.310	6.603	58,060,800
2019-07-31	9.570	9.580	9.400	9.530	6.759	56,715,500
2019-07-30	9.560	9.580	9.480	9.550	6.774	36,944,700
2019-07-29	9.600	9.680	9.520	9.600	6.809	36,487,800
2019-07-26	9.580	9.650	9.510	9.570	6.788	47,710,200
2019-07-25	9.750	9.780	9.400	9.560	6.781	133,898,600
2019-07-24	10.180	10.350	10.140	10.330	7.327	61,107,500
2019-07-23	10.130	10.220	10.060	10.170	7.213	74,624,800
2019-07-22	10.130	10.170	10.000	10.020	7.107	36,238,600
2019-07-19	10.300	10.320	10.200	10.200	7.128	38,505,600
2019-07-18	10.300	10.310	10.180	10.260	7.170	25,810,600
2019-07-17	10.480	10.500	10.310	10.330	7.219	25,204,400
2019-07-16	10.370	10.510	10.290	10.510	7.345	29,530,500
2019-07-15	10.490	10.560	10.340	10.420	7.282	33,753,500
2019-07-12	10.240	10.500	10.240	10.490	7.331	40,761,600
2019-07-11	10.150	10.200	10.110	10.190	7.121	27,667,500
2019-07-10	10.190	10.260	10.110	10.110	7.065	29,082,200
2019-07-09	10.170	10.190	10.100	10.140	7.086	25,140,600
2019-07-08	10.200	10.260	10.180	10.200	7.128	23,244,100
2019-07-05	10.180	10.270	10.090	10.200	7.128	21,397,900
2019-07-03	10.180	10.300	10.130	10.200	7.128	19,326,600
2019-07-02	10.150	10.210	10.040	10.120	7.072	29,708,000
2019-07-01	10.340	10.430	10.070	10.150	7.093	38,452,600
2019-06-28	10.200	10.310	10.200	10.230	7.149	37,551,600
2019-06-27	10.040	10.240	10.000	10.200	7.128	42,954,600
2019-06-26	9.870	9.960	9.820	9.910	6.925	33,739,100
2019-06-25	9.970	9.990	9.830	9.840	6.877	28,682,000
2019-06-24	9.950	10.020	9.930	9.950	6.953	28,091,200
2019-06-21	10.030	10.050	9.910	9.990	6.981	47,904,000
2019-06-20	10.130	10.150	9.950	10.040	7.016	32,086,500
2019-06-19	10.150	10.180	10.030	10.040	7.016	29,051,300
2019-06-18	10.080	10.200	10.050	10.100	7.058	32,591,700
2019-06-17	9.990	10.090	9.940	10.050	7.023	19,383,800
2019-06-14	10.010	10.040	9.940	9.980	6.974	21,553,200
2019-06-13	9.870	10.060	9.800	10.060	7.030	25,555,900
2019-06-12	9.900	9.930	9.840	9.850	6.884	21,746,700
2019-06-11	9.870	9.980	9.790	9.920	6.932	26,434,200
2019-06-10	9.890	10.030	9.760	9.820	6.863	33,883,400
2019-06-07	9.760	9.820	9.700	9.760	6.821	18,848,700
2019-06-06	9.720	9.820	9.660	9.750	6.814	28,291,100
2019-06-05	9.870	9.920	9.650	9.780	6.835	42,464,800
2019-06-04	9.730	9.950	9.720	9.920	6.932	37,324,100
2019-06-03	9.620	9.650	9.460	9.610	6.716	39,446,800
2019-05-31	9.480	9.540	9.320	9.520	6.653	48,250,400

← NewerPage 31 of 79 · 4,732 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.