Ford Motor Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-03-03	1.910	1.910	1.800	1.810	0.900	15,442,700
2009-03-02	1.910	1.940	1.830	1.880	0.935	19,605,600
2009-02-27	1.930	2.000	1.800	2.000	0.994	31,512,500
2009-02-26	2.080	2.090	1.810	1.980	0.984	32,307,100
2009-02-25	2.100	2.160	2.000	2.010	0.999	54,368,900
2009-02-24	1.800	2.000	1.800	2.000	0.994	35,167,600
2009-02-23	1.650	1.910	1.610	1.730	0.860	44,460,600
2009-02-20	1.600	1.610	1.500	1.580	0.786	37,900,600
2009-02-19	1.690	1.700	1.610	1.630	0.810	19,034,200
2009-02-18	1.780	1.790	1.630	1.670	0.830	25,051,400
2009-02-17	1.700	1.750	1.610	1.690	0.840	32,860,300
2009-02-13	1.820	1.830	1.720	1.760	0.875	23,009,400
2009-02-12	1.830	1.850	1.750	1.790	0.890	23,422,600
2009-02-11	1.850	1.880	1.800	1.850	0.920	30,214,000
2009-02-10	1.910	1.920	1.820	1.820	0.905	28,273,800
2009-02-09	1.960	1.960	1.840	1.900	0.945	27,266,900
2009-02-06	1.940	1.990	1.900	1.940	0.965	21,389,600
2009-02-05	1.940	1.970	1.860	1.930	0.960	17,335,100
2009-02-04	1.980	2.020	1.920	1.950	0.970	24,203,700
2009-02-03	1.920	1.970	1.810	1.960	0.974	34,099,500
2009-02-02	1.860	1.930	1.810	1.880	0.935	32,294,600
2009-01-30	1.990	1.990	1.850	1.870	0.930	35,463,000
2009-01-29	2.030	2.030	1.950	1.950	0.970	30,930,500
2009-01-28	2.040	2.060	1.980	2.030	1.009	34,869,200
2009-01-27	2.020	2.040	1.940	1.970	0.979	31,112,400
2009-01-26	1.990	2.060	1.870	1.940	0.965	50,898,200
2009-01-23	1.900	1.930	1.800	1.800	0.895	71,025,700
2009-01-22	2.040	2.070	1.900	1.940	0.965	52,683,400
2009-01-21	2.180	2.190	2.000	2.090	1.039	75,295,100
2009-01-20	2.220	2.250	2.050	2.130	1.059	51,647,400
2009-01-16	2.340	2.360	2.060	2.190	1.089	60,086,400
2009-01-15	2.270	2.350	2.050	2.230	1.109	69,594,900
2009-01-14	2.410	2.430	2.190	2.260	1.124	56,635,600
2009-01-13	2.600	2.640	2.420	2.480	1.233	40,477,200
2009-01-12	2.690	2.690	2.520	2.640	1.313	47,682,700
2009-01-09	2.630	2.730	2.590	2.630	1.308	39,831,800
2009-01-08	2.620	2.700	2.500	2.690	1.337	51,174,500
2009-01-07	2.720	2.820	2.620	2.690	1.337	43,931,200
2009-01-06	2.640	2.850	2.630	2.760	1.372	58,945,900
2009-01-05	2.420	2.640	2.310	2.580	1.283	73,031,000
2009-01-02	2.300	2.490	2.280	2.460	1.223	42,052,300
2008-12-31	2.290	2.300	2.200	2.290	1.139	39,759,600
2008-12-30	2.340	2.340	2.200	2.290	1.139	39,225,700
2008-12-29	2.410	2.450	2.120	2.220	1.104	46,999,500
2008-12-26	2.230	2.350	2.210	2.290	1.139	40,768,200
2008-12-24	2.210	2.250	2.070	2.110	1.049	37,139,100
2008-12-23	2.480	2.510	2.130	2.190	1.089	103,725,200
2008-12-22	2.900	2.900	2.550	2.590	1.288	67,578,200
2008-12-19	3.200	3.250	2.750	2.950	1.467	143,907,300
2008-12-18	3.140	3.140	2.690	2.840	1.412	108,792,100
2008-12-17	3.130	3.170	3.080	3.140	1.561	52,036,400
2008-12-16	3.250	3.250	3.100	3.130	1.556	59,928,300
2008-12-15	3.180	3.250	3.070	3.180	1.581	69,622,800
2008-12-12	2.190	3.210	2.120	3.040	1.511	210,854,400
2008-12-11	3.120	3.140	2.820	2.900	1.442	92,690,800
2008-12-10	3.380	3.420	3.010	3.250	1.616	141,141,500
2008-12-09	3.280	3.320	3.020	3.230	1.606	137,306,000
2008-12-08	3.200	3.540	2.810	3.380	1.680	268,029,900
2008-12-05	2.700	2.880	2.620	2.720	1.352	98,880,500
2008-12-04	2.820	2.960	2.510	2.660	1.323	140,900,800

← NewerPage 75 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.