Ford Motor Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|
| 2009-11-16 | 8.510 | 8.790 | 8.500 | 8.710 | 4.330 | 121,719,000 |
| 2009-11-13 | 8.250 | 8.450 | 8.240 | 8.410 | 4.181 | 86,202,200 |
| 2009-11-12 | 8.250 | 8.440 | 8.170 | 8.200 | 4.077 | 86,560,300 |
| 2009-11-11 | 8.330 | 8.400 | 8.260 | 8.330 | 4.141 | 89,390,000 |
| 2009-11-10 | 8.150 | 8.350 | 8.040 | 8.240 | 4.097 | 136,649,800 |
| 2009-11-09 | 7.780 | 8.180 | 7.750 | 8.180 | 4.067 | 203,287,900 |
| 2009-11-06 | 7.400 | 7.750 | 7.340 | 7.750 | 3.853 | 159,975,800 |
| 2009-11-05 | 7.360 | 7.500 | 7.320 | 7.450 | 3.704 | 125,050,200 |
| 2009-11-04 | 7.350 | 7.430 | 7.240 | 7.270 | 3.614 | 240,095,200 |
| 2009-11-03 | 7.350 | 7.670 | 7.310 | 7.440 | 3.699 | 193,783,100 |
| 2009-11-02 | 7.730 | 7.840 | 7.350 | 7.580 | 3.769 | 208,424,500 |
| 2009-10-30 | 7.280 | 7.300 | 6.810 | 7.000 | 3.480 | 95,736,100 |
| 2009-10-29 | 7.140 | 7.350 | 7.060 | 7.300 | 3.629 | 69,469,900 |
| 2009-10-28 | 7.270 | 7.340 | 6.890 | 6.960 | 3.460 | 94,665,300 |
| 2009-10-27 | 7.480 | 7.530 | 7.170 | 7.330 | 3.644 | 72,962,600 |
| 2009-10-26 | 7.700 | 7.840 | 7.400 | 7.470 | 3.714 | 60,580,400 |
| 2009-10-23 | 7.820 | 7.840 | 7.550 | 7.630 | 3.793 | 47,705,600 |
| 2009-10-22 | 7.730 | 7.870 | 7.620 | 7.760 | 3.858 | 53,432,400 |
| 2009-10-21 | 7.690 | 7.980 | 7.650 | 7.780 | 3.868 | 69,777,200 |
| 2009-10-20 | 7.660 | 7.830 | 7.650 | 7.710 | 3.833 | 50,104,000 |
| 2009-10-19 | 7.540 | 7.680 | 7.420 | 7.570 | 3.764 | 62,833,900 |
| 2009-10-16 | 7.560 | 7.590 | 7.400 | 7.420 | 3.689 | 47,371,300 |
| 2009-10-15 | 7.610 | 7.740 | 7.610 | 7.660 | 3.808 | 40,371,200 |
| 2009-10-14 | 7.800 | 7.810 | 7.610 | 7.660 | 3.808 | 58,858,200 |
| 2009-10-13 | 7.580 | 7.880 | 7.510 | 7.620 | 3.788 | 100,372,000 |
| 2009-10-12 | 7.190 | 7.830 | 7.160 | 7.620 | 3.788 | 152,372,700 |
| 2009-10-09 | 7.150 | 7.160 | 7.050 | 7.120 | 3.540 | 32,603,200 |
| 2009-10-08 | 7.190 | 7.270 | 7.110 | 7.180 | 3.570 | 78,355,000 |
| 2009-10-07 | 7.110 | 7.140 | 7.000 | 7.130 | 3.545 | 33,869,000 |
| 2009-10-06 | 7.180 | 7.220 | 7.040 | 7.140 | 3.550 | 48,500,800 |
| 2009-10-05 | 6.940 | 7.080 | 6.840 | 7.050 | 3.505 | 42,693,000 |
| 2009-10-02 | 6.810 | 6.990 | 6.610 | 6.840 | 3.401 | 55,825,100 |
| 2009-10-01 | 7.180 | 7.250 | 6.970 | 6.970 | 3.465 | 101,530,900 |
| 2009-09-30 | 7.480 | 7.500 | 7.140 | 7.210 | 3.585 | 95,959,600 |
| 2009-09-29 | 7.490 | 7.500 | 7.360 | 7.450 | 3.704 | 46,727,700 |
| 2009-09-28 | 7.360 | 7.500 | 7.330 | 7.490 | 3.724 | 45,883,900 |
| 2009-09-25 | 7.340 | 7.460 | 7.200 | 7.290 | 3.624 | 61,908,900 |
| 2009-09-24 | 7.530 | 7.550 | 7.210 | 7.330 | 3.644 | 88,410,600 |
| 2009-09-23 | 7.200 | 7.590 | 7.180 | 7.360 | 3.659 | 139,234,200 |
| 2009-09-22 | 6.920 | 7.090 | 6.900 | 7.010 | 3.485 | 55,582,000 |
| 2009-09-21 | 6.880 | 6.920 | 6.750 | 6.830 | 3.396 | 52,822,200 |
| 2009-09-18 | 6.990 | 7.060 | 6.930 | 6.940 | 3.450 | 53,331,300 |
| 2009-09-17 | 7.050 | 7.250 | 6.850 | 6.920 | 3.440 | 103,372,300 |
| 2009-09-16 | 7.340 | 7.360 | 7.020 | 7.150 | 3.555 | 107,442,600 |
| 2009-09-15 | 7.390 | 7.440 | 7.200 | 7.200 | 3.580 | 50,771,500 |
| 2009-09-14 | 7.300 | 7.400 | 7.180 | 7.390 | 3.674 | 34,515,900 |
| 2009-09-11 | 7.460 | 7.540 | 7.300 | 7.330 | 3.644 | 48,787,900 |
| 2009-09-10 | 7.430 | 7.480 | 7.350 | 7.440 | 3.699 | 34,041,200 |
| 2009-09-09 | 7.320 | 7.520 | 7.250 | 7.390 | 3.674 | 47,496,100 |
| 2009-09-08 | 7.530 | 7.550 | 7.270 | 7.300 | 3.629 | 45,485,800 |
| 2009-09-04 | 7.490 | 7.550 | 7.270 | 7.430 | 3.694 | 42,539,800 |
| 2009-09-03 | 7.140 | 7.520 | 6.970 | 7.480 | 3.719 | 87,169,900 |
| 2009-09-02 | 7.180 | 7.210 | 6.870 | 7.030 | 3.495 | 65,920,200 |
| 2009-09-01 | 7.510 | 7.770 | 7.130 | 7.240 | 3.600 | 102,771,300 |
| 2009-08-31 | 7.600 | 7.640 | 7.470 | 7.600 | 3.779 | 43,810,500 |
| 2009-08-28 | 7.730 | 7.800 | 7.690 | 7.730 | 3.843 | 44,250,400 |
| 2009-08-27 | 7.660 | 7.710 | 7.460 | 7.670 | 3.813 | 62,564,800 |
| 2009-08-26 | 7.610 | 7.640 | 7.410 | 7.610 | 3.783 | 44,502,200 |
| 2009-08-25 | 7.430 | 7.650 | 7.430 | 7.590 | 3.774 | 53,545,700 |
| 2009-08-24 | 7.750 | 7.810 | 7.310 | 7.410 | 3.684 | 93,581,500 |
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.
