Ford Motor Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-05-28	5.410	5.560	5.250	5.560	2.764	63,255,100
2009-05-27	5.480	5.530	5.250	5.340	2.655	55,302,600
2009-05-26	5.160	5.410	5.100	5.400	2.685	66,346,400
2009-05-22	5.370	5.370	5.100	5.260	2.615	50,019,900
2009-05-21	5.250	5.390	5.060	5.330	2.650	78,529,400
2009-05-20	5.660	5.750	5.330	5.410	2.690	95,454,300
2009-05-19	5.490	5.690	5.330	5.630	2.799	92,782,500
2009-05-18	5.690	5.700	5.290	5.500	2.734	121,707,300
2009-05-15	5.220	5.500	5.220	5.490	2.729	128,733,300
2009-05-14	5.160	5.360	4.990	5.160	2.565	207,354,400
2009-05-13	4.770	4.970	4.710	4.960	2.466	541,175,600
2009-05-12	5.740	5.770	5.010	5.010	2.491	217,074,100
2009-05-11	6.090	6.260	5.880	6.080	3.023	64,849,100
2009-05-08	6.190	6.300	6.030	6.240	3.102	63,884,500
2009-05-07	6.510	6.540	5.650	6.060	3.013	95,031,100
2009-05-06	5.910	6.290	5.900	6.260	3.112	95,547,300
2009-05-05	5.820	5.910	5.600	5.850	2.908	70,335,000
2009-05-04	5.900	5.940	5.750	5.880	2.923	58,158,000
2009-05-01	5.990	6.000	5.560	5.690	2.829	102,853,400
2009-04-30	5.580	5.990	5.570	5.980	2.973	186,983,700
2009-04-29	5.320	5.450	5.280	5.450	2.710	70,786,300
2009-04-28	5.080	5.400	5.010	5.190	2.580	73,139,000
2009-04-27	5.070	5.420	5.020	5.110	2.541	111,424,500
2009-04-24	5.330	5.450	4.960	5.000	2.486	287,772,600
2009-04-23	4.430	4.510	4.310	4.490	2.232	115,728,000
2009-04-22	4.100	4.420	4.050	4.280	2.128	145,386,500
2009-04-21	3.530	3.840	3.270	3.800	1.889	93,851,900
2009-04-20	3.910	3.910	3.610	3.690	1.835	57,797,600
2009-04-17	4.190	4.210	3.970	4.000	1.989	55,084,300
2009-04-16	4.120	4.200	3.950	4.160	2.068	59,376,500
2009-04-15	4.230	4.250	3.750	4.040	2.009	88,312,500
2009-04-14	4.280	4.330	4.150	4.300	2.138	64,229,300
2009-04-13	4.250	4.320	4.030	4.260	2.118	73,962,500
2009-04-09	4.220	4.410	4.030	4.240	2.108	131,505,500
2009-04-08	3.670	4.050	3.530	3.950	1.964	261,067,600
2009-04-07	3.700	3.740	3.360	3.490	1.735	112,627,100
2009-04-06	3.270	4.000	3.250	3.770	1.874	231,439,200
2009-04-03	2.930	3.250	2.910	3.250	1.616	111,824,600
2009-04-02	2.890	2.950	2.830	2.910	1.447	68,130,500
2009-04-01	2.560	2.800	2.400	2.740	1.362	68,271,500
2009-03-31	2.840	2.870	2.630	2.630	1.308	45,913,600
2009-03-30	2.730	2.880	2.380	2.760	1.372	63,985,300
2009-03-27	2.960	2.980	2.820	2.840	1.412	32,074,900
2009-03-26	2.900	2.940	2.810	2.940	1.462	38,757,300
2009-03-25	2.900	2.990	2.760	2.770	1.377	51,384,500
2009-03-24	2.830	2.950	2.760	2.860	1.422	40,512,400
2009-03-23	2.880	2.900	2.800	2.900	1.442	45,286,800
2009-03-20	2.700	2.750	2.520	2.750	1.367	57,202,300
2009-03-19	2.770	2.780	2.280	2.510	1.248	61,243,500
2009-03-18	2.280	2.650	2.280	2.470	1.228	92,775,500
2009-03-17	2.170	2.300	2.110	2.280	1.134	43,181,500
2009-03-16	2.280	2.300	2.090	2.100	1.044	44,196,000
2009-03-13	2.190	2.250	2.120	2.190	1.089	53,675,700
2009-03-12	1.980	2.100	1.980	2.100	1.044	46,652,500
2009-03-11	1.910	2.000	1.870	1.960	0.974	43,503,700
2009-03-10	1.850	1.890	1.810	1.850	0.920	31,181,300
2009-03-09	1.780	1.850	1.700	1.740	0.865	32,278,900
2009-03-06	1.830	1.910	1.650	1.700	0.845	35,136,700
2009-03-05	1.750	2.000	1.730	1.810	0.900	47,498,200
2009-03-04	1.900	1.900	1.830	1.870	0.930	22,404,200

← NewerPage 74 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.