Ford Motor Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-08-21	7.790	7.830	7.620	7.740	3.848	55,283,300
2009-08-20	7.700	7.740	7.660	7.680	3.818	29,608,300
2009-08-19	7.500	7.750	7.500	7.650	3.803	47,417,600
2009-08-18	7.520	7.750	7.480	7.640	3.798	72,395,500
2009-08-17	7.510	7.620	7.130	7.370	3.664	78,689,300
2009-08-14	7.980	8.010	7.750	7.830	3.893	58,019,400
2009-08-13	7.850	7.920	7.700	7.900	3.928	88,102,900
2009-08-12	7.850	7.970	7.690	7.700	3.828	73,805,300
2009-08-11	7.650	7.930	7.640	7.810	3.883	81,695,400
2009-08-10	7.940	7.960	7.620	7.720	3.838	90,356,700
2009-08-07	8.330	8.340	8.000	8.010	3.982	95,304,700
2009-08-06	8.520	8.550	7.910	8.070	4.012	132,529,500
2009-08-05	8.510	8.580	8.320	8.440	4.196	97,215,300
2009-08-04	8.400	8.510	8.090	8.300	4.127	122,641,600
2009-08-03	8.650	8.860	8.300	8.330	4.141	246,431,700
2009-07-31	7.460	8.000	7.430	8.000	3.977	156,355,300
2009-07-30	7.280	7.480	7.180	7.390	3.674	88,741,000
2009-07-29	7.080	7.320	6.990	7.120	3.540	74,129,700
2009-07-28	7.200	7.280	7.050	7.140	3.550	68,800,900
2009-07-27	6.830	7.290	6.720	7.270	3.614	104,647,700
2009-07-24	6.900	6.920	6.700	6.780	3.371	99,700,500
2009-07-23	6.940	7.100	6.650	6.980	3.470	269,099,700
2009-07-22	6.170	6.480	6.130	6.380	3.172	91,813,000
2009-07-21	6.280	6.300	6.040	6.200	3.082	57,398,800
2009-07-20	6.200	6.300	6.130	6.190	3.078	64,037,800
2009-07-17	6.150	6.220	6.030	6.140	3.053	62,832,200
2009-07-16	5.980	6.140	5.840	6.130	3.048	66,541,300
2009-07-15	5.980	6.060	5.910	6.050	3.008	64,814,100
2009-07-14	5.690	5.890	5.600	5.840	2.903	56,107,600
2009-07-13	5.720	5.740	5.510	5.690	2.829	46,062,800
2009-07-10	5.530	5.750	5.520	5.720	2.844	47,272,700
2009-07-09	5.460	5.760	5.320	5.630	2.799	60,243,600
2009-07-08	5.550	5.610	5.240	5.350	2.660	67,379,800
2009-07-07	5.740	5.750	5.510	5.530	2.749	68,322,000
2009-07-06	5.870	6.050	5.680	5.750	2.859	73,705,200
2009-07-02	5.830	6.080	5.550	5.890	2.928	73,694,800
2009-07-01	6.120	6.250	5.890	5.910	2.938	95,888,300
2009-06-30	5.960	6.160	5.860	6.070	3.018	85,531,400
2009-06-29	5.660	5.960	5.600	5.780	2.874	73,552,300
2009-06-26	5.650	5.800	5.550	5.610	2.789	68,304,000
2009-06-25	5.570	5.750	5.370	5.680	2.824	62,899,600
2009-06-24	5.660	5.900	5.510	5.630	2.799	72,264,800
2009-06-23	5.430	5.590	5.210	5.530	2.749	60,592,700
2009-06-22	5.670	5.790	5.370	5.380	2.675	57,636,000
2009-06-19	5.730	5.960	5.690	5.720	2.844	69,582,800
2009-06-18	5.780	5.810	5.520	5.680	2.824	57,600,300
2009-06-17	5.640	5.850	5.300	5.710	2.839	87,747,800
2009-06-16	5.940	5.950	5.520	5.670	2.819	87,214,100
2009-06-15	6.020	6.040	5.800	5.930	2.948	65,242,800
2009-06-12	6.010	6.150	5.920	6.110	3.038	54,584,200
2009-06-11	6.150	6.240	5.750	5.980	2.973	133,040,800
2009-06-10	6.320	6.430	6.110	6.190	3.078	90,297,100
2009-06-09	6.380	6.440	6.180	6.260	3.112	84,569,400
2009-06-08	6.210	6.460	6.060	6.380	3.172	85,590,400
2009-06-05	6.470	6.530	6.220	6.360	3.162	85,658,900
2009-06-04	6.180	6.400	6.170	6.360	3.162	83,850,700
2009-06-03	6.300	6.310	5.960	6.180	3.073	111,423,600
2009-06-02	6.170	6.460	6.030	6.410	3.187	134,751,900
2009-06-01	5.950	6.230	5.880	6.130	3.048	111,714,500
2009-05-29	5.580	5.750	5.410	5.750	2.859	99,306,500

← NewerPage 73 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.