Ford Motor Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-02-12	10.920	11.180	10.850	11.120	5.529	69,465,400
2010-02-11	11.000	11.190	10.880	11.180	5.558	65,116,200
2010-02-10	11.120	11.140	10.900	10.940	5.439	73,395,600
2010-02-09	11.180	11.220	11.020	11.150	5.543	83,207,100
2010-02-08	11.090	11.320	10.880	10.970	5.454	92,031,400
2010-02-05	10.970	11.110	10.490	10.910	5.424	181,535,200
2010-02-04	11.490	11.530	11.000	11.060	5.499	129,792,200
2010-02-03	11.490	11.660	11.420	11.640	5.787	90,125,500
2010-02-02	11.260	11.520	11.190	11.390	5.663	119,714,900
2010-02-01	11.140	11.180	10.930	11.120	5.529	82,748,200
2010-01-29	11.600	11.610	10.700	10.840	5.389	159,741,200
2010-01-28	11.900	11.950	11.270	11.410	5.673	203,320,000
2010-01-27	11.570	11.620	11.220	11.550	5.742	105,091,600
2010-01-26	11.170	11.460	11.070	11.190	5.563	108,250,500
2010-01-25	10.730	11.100	10.610	11.030	5.484	121,621,500
2010-01-22	11.010	11.120	10.410	10.520	5.230	161,530,100
2010-01-21	11.530	11.620	11.010	11.180	5.558	121,451,400
2010-01-20	11.680	11.690	11.500	11.510	5.722	71,649,500
2010-01-19	11.510	11.830	11.460	11.750	5.842	65,934,000
2010-01-15	11.740	11.760	11.550	11.600	5.767	96,149,800
2010-01-14	11.650	11.860	11.510	11.760	5.847	116,531,200
2010-01-13	11.910	11.930	11.470	11.680	5.807	154,527,100
2010-01-12	11.980	12.030	11.720	11.870	5.901	162,995,900
2010-01-11	11.900	12.140	11.780	12.110	6.021	170,626,200
2010-01-08	11.670	11.740	11.460	11.690	5.812	130,463,000
2010-01-07	11.460	11.690	11.320	11.660	5.797	130,201,700
2010-01-06	11.210	11.460	11.130	11.370	5.653	200,070,600
2010-01-05	10.450	11.240	10.400	10.960	5.449	215,620,200
2010-01-04	10.170	10.280	10.050	10.280	5.111	60,855,800
2009-12-31	10.040	10.060	9.920	10.000	4.972	31,253,700
2009-12-30	10.050	10.080	9.890	9.990	4.967	46,699,600
2009-12-29	10.270	10.290	10.090	10.110	5.026	40,821,600
2009-12-28	10.180	10.370	10.150	10.200	5.071	53,979,900
2009-12-24	10.170	10.200	10.060	10.130	5.036	24,895,700
2009-12-23	10.010	10.110	9.930	10.080	5.011	64,815,000
2009-12-22	9.790	9.900	9.710	9.900	4.922	50,860,300
2009-12-21	9.770	9.800	9.630	9.670	4.808	53,335,700
2009-12-18	9.560	9.730	9.470	9.680	4.813	88,033,100
2009-12-17	9.490	9.560	9.330	9.390	4.668	55,724,600
2009-12-16	9.440	9.640	9.410	9.490	4.718	71,460,500
2009-12-15	9.040	9.460	9.030	9.390	4.668	109,417,900
2009-12-14	9.000	9.100	8.970	9.080	4.514	37,983,700
2009-12-11	9.090	9.100	8.980	9.000	4.475	63,474,700
2009-12-10	8.940	9.090	8.900	9.050	4.499	63,643,700
2009-12-09	8.870	9.010	8.800	8.860	4.405	52,852,400
2009-12-08	8.870	8.890	8.760	8.820	4.385	57,473,000
2009-12-07	8.900	9.000	8.800	8.910	4.430	41,476,300
2009-12-04	9.100	9.140	8.780	8.940	4.445	79,533,500
2009-12-03	9.050	9.110	8.890	8.940	4.445	57,935,400
2009-12-02	8.940	9.070	8.910	9.010	4.480	63,656,600
2009-12-01	9.010	9.070	8.810	8.880	4.415	104,011,700
2009-11-30	8.780	8.930	8.670	8.890	4.420	58,900,100
2009-11-27	8.500	8.810	8.400	8.730	4.340	42,184,800
2009-11-25	8.870	8.900	8.760	8.810	4.380	26,922,600
2009-11-24	8.800	8.830	8.650	8.810	4.380	47,088,400
2009-11-23	8.840	8.910	8.670	8.730	4.340	61,341,800
2009-11-20	8.630	8.780	8.580	8.640	4.296	59,314,700
2009-11-19	8.820	8.820	8.550	8.730	4.340	90,625,800
2009-11-18	9.000	9.140	8.800	8.940	4.445	120,432,800
2009-11-17	8.780	9.000	8.750	8.980	4.465	126,809,600

← NewerPage 71 of 79 · 4,734 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.