Ford Motor Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-15	11.050	11.150	10.980	11.010	9.907	58,895,400
2024-11-14	11.130	11.230	11.020	11.070	9.961	56,780,900
2024-11-13	11.120	11.170	11.020	11.100	9.988	55,150,900
2024-11-12	11.140	11.300	10.950	11.100	9.988	44,921,400
2024-11-11	11.070	11.320	11.020	11.230	10.105	56,630,500
2024-11-08	10.930	10.970	10.860	10.970	9.871	45,463,400
2024-11-07	11.010	11.110	10.830	10.960	9.862	55,407,900
2024-11-06	10.950	11.230	10.840	11.190	9.934	100,781,800
2024-11-05	10.330	10.640	10.300	10.600	9.410	49,309,000
2024-11-04	10.230	10.570	10.230	10.360	9.197	55,323,800
2024-11-01	10.330	10.410	10.200	10.220	9.073	43,472,300
2024-10-31	10.430	10.480	10.240	10.290	9.135	72,098,700
2024-10-30	10.400	10.530	10.330	10.470	9.295	48,853,700
2024-10-29	10.530	10.550	10.180	10.410	9.242	156,228,000
2024-10-28	11.170	11.390	11.120	11.370	10.094	97,967,000
2024-10-25	11.280	11.330	11.020	11.070	9.828	39,120,700
2024-10-24	11.240	11.250	11.070	11.240	9.979	44,736,400
2024-10-23	11.110	11.240	11.020	11.060	9.819	37,335,400
2024-10-22	10.920	11.150	10.920	11.110	9.863	51,597,600
2024-10-21	11.080	11.160	10.860	10.880	9.659	41,008,600
2024-10-18	11.160	11.170	11.040	11.100	9.854	26,074,900
2024-10-17	11.040	11.130	10.940	11.070	9.828	37,617,200
2024-10-16	10.890	11.180	10.890	11.030	9.792	46,996,400
2024-10-15	10.910	11.020	10.820	10.840	9.623	53,097,100
2024-10-14	10.710	10.960	10.660	10.920	9.694	41,940,200
2024-10-11	10.640	10.800	10.630	10.720	9.517	31,915,700
2024-10-10	10.580	10.700	10.540	10.680	9.481	39,458,300
2024-10-09	10.490	10.680	10.440	10.620	9.428	40,407,000
2024-10-08	10.500	10.580	10.380	10.490	9.313	46,355,700
2024-10-07	10.550	10.610	10.450	10.490	9.313	38,009,100
2024-10-04	10.590	10.610	10.440	10.570	9.384	45,883,000
2024-10-03	10.410	10.470	10.330	10.450	9.277	44,458,300
2024-10-02	10.730	10.730	10.430	10.480	9.304	51,457,400
2024-10-01	10.720	10.820	10.580	10.750	9.544	63,963,000
2024-09-30	10.480	10.610	10.430	10.560	9.375	59,662,900
2024-09-27	10.840	10.990	10.760	10.780	9.570	45,469,600
2024-09-26	10.560	10.750	10.560	10.680	9.481	51,408,500
2024-09-25	10.590	10.590	10.320	10.420	9.251	74,109,600
2024-09-24	10.970	11.000	10.810	10.870	9.650	37,746,300
2024-09-23	10.840	10.920	10.710	10.910	9.686	40,421,300
2024-09-20	10.860	10.880	10.690	10.880	9.659	68,809,100
2024-09-19	11.220	11.310	10.870	10.920	9.694	52,436,400
2024-09-18	10.930	11.260	10.920	10.980	9.748	55,017,300
2024-09-17	10.890	11.140	10.820	10.900	9.677	52,068,600
2024-09-16	10.740	10.920	10.710	10.800	9.588	34,802,400
2024-09-13	10.680	10.790	10.630	10.690	9.490	35,184,800
2024-09-12	10.400	10.650	10.310	10.620	9.428	43,779,600
2024-09-11	10.310	10.460	10.130	10.450	9.277	55,840,200
2024-09-10	10.490	10.490	10.170	10.320	9.162	63,019,200
2024-09-09	10.610	10.760	10.540	10.660	9.464	39,223,300
2024-09-06	10.780	10.870	10.530	10.580	9.393	47,508,900
2024-09-05	11.080	11.140	10.720	10.770	9.561	50,551,900
2024-09-04	10.990	11.160	10.850	10.950	9.721	47,900,700
2024-09-03	11.080	11.140	10.940	10.980	9.748	49,613,500
2024-08-30	11.150	11.230	11.060	11.190	9.934	44,977,100
2024-08-29	11.020	11.200	10.990	11.110	9.863	44,989,200
2024-08-28	11.100	11.190	10.980	11.040	9.801	35,442,200
2024-08-27	11.120	11.220	10.990	11.140	9.890	44,841,000
2024-08-26	11.320	11.370	11.070	11.110	9.863	53,070,300
2024-08-23	10.980	11.280	10.940	11.270	10.005	64,612,700

← NewerPage 9 of 79 · 4,729 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.