Ford Motor Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2008-12-04	2.820	2.960	2.510	2.660	1.323	140,900,800
2008-12-03	2.780	2.970	2.680	2.850	1.417	152,252,100
2008-12-02	2.700	2.900	2.580	2.700	1.342	198,296,700
2008-12-01	3.000	3.010	2.020	2.550	1.268	291,750,200
2008-11-28	2.470	2.740	2.320	2.690	1.337	118,416,200
2008-11-26	1.720	2.230	1.690	2.150	1.069	172,837,700
2008-11-25	1.690	1.720	1.580	1.660	0.825	79,911,700
2008-11-24	1.780	1.850	1.400	1.560	0.776	131,077,000
2008-11-21	1.470	1.550	1.250	1.430	0.711	132,027,100
2008-11-20	1.310	1.870	1.010	1.390	0.691	198,781,000
2008-11-19	1.650	1.710	1.210	1.260	0.626	127,672,300
2008-11-18	1.760	1.770	1.560	1.680	0.835	51,644,300
2008-11-17	1.860	1.880	1.720	1.720	0.855	39,304,700
2008-11-14	1.860	1.890	1.790	1.800	0.895	35,717,500
2008-11-13	1.900	1.930	1.740	1.900	0.945	47,082,700
2008-11-12	1.990	2.000	1.830	1.840	0.915	50,057,500
2008-11-11	1.990	2.000	1.720	1.800	0.895	72,447,400
2008-11-10	2.080	2.120	1.900	1.930	0.960	57,943,100
2008-11-07	2.030	2.100	1.840	2.020	1.004	93,875,900
2008-11-06	2.110	2.120	1.870	1.980	0.984	90,846,500
2008-11-05	2.230	2.230	2.060	2.090	1.039	51,555,200
2008-11-04	2.220	2.230	2.130	2.160	1.074	63,228,200
2008-11-03	2.250	2.250	2.110	2.130	1.059	46,924,900
2008-10-31	2.210	2.300	2.170	2.190	1.089	64,651,600
2008-10-30	2.270	2.280	2.110	2.280	1.134	65,288,100
2008-10-29	2.190	2.280	2.100	2.160	1.074	77,508,000
2008-10-28	2.200	2.240	2.080	2.150	1.069	58,590,200
2008-10-27	2.050	2.090	1.940	2.030	1.009	35,707,500
2008-10-24	1.840	2.080	1.800	2.010	0.999	65,620,400
2008-10-23	2.160	2.160	1.920	2.000	0.994	71,762,400
2008-10-22	2.190	2.210	2.070	2.100	1.044	43,730,200
2008-10-21	2.220	2.310	2.130	2.170	1.079	51,397,400
2008-10-20	2.550	2.610	2.320	2.330	1.158	45,017,700
2008-10-17	2.250	2.540	2.160	2.430	1.208	65,637,000
2008-10-16	2.480	2.480	2.050	2.270	1.129	69,338,900
2008-10-15	2.520	2.550	2.290	2.300	1.144	54,074,200
2008-10-14	2.970	2.970	2.400	2.450	1.218	82,762,600
2008-10-13	2.980	2.980	2.310	2.390	1.188	121,924,900
2008-10-10	2.070	2.550	1.880	1.990	0.989	196,889,000
2008-10-09	2.880	3.000	2.030	2.080	1.034	130,226,600
2008-10-08	2.960	5.470	2.100	2.660	1.323	127,853,400
2008-10-07	3.790	3.900	2.920	2.920	1.452	71,723,500
2008-10-06	3.990	4.020	3.320	3.690	1.835	64,827,900
2008-10-03	4.470	4.470	4.050	4.050	2.014	43,056,400
2008-10-02	4.510	4.610	4.350	4.350	2.163	28,661,600
2008-10-01	4.750	4.950	4.490	4.550	2.262	38,054,900
2008-09-30	4.550	5.200	4.400	5.200	2.585	42,971,100
2008-09-29	4.800	4.900	4.170	4.170	2.073	35,350,600
2008-09-26	4.850	5.000	4.720	4.810	2.391	37,182,700
2008-09-25	5.050	5.200	4.920	4.980	2.476	27,479,200
2008-09-24	4.960	5.030	4.810	5.030	2.501	28,053,700
2008-09-23	5.050	5.050	4.810	4.860	2.416	21,385,400
2008-09-22	5.340	5.340	4.860	4.950	2.461	51,346,000
2008-09-19	5.660	5.700	5.150	5.290	2.630	91,329,800
2008-09-18	4.990	5.350	4.760	5.280	2.625	110,424,200
2008-09-17	5.000	5.040	4.630	4.940	2.456	123,013,000
2008-09-16	4.600	5.180	4.550	5.070	2.521	99,320,600
2008-09-15	4.610	5.070	4.500	4.740	2.357	103,371,800
2008-09-12	4.720	4.990	4.600	4.910	2.441	130,052,100
2008-09-11	4.380	4.750	4.360	4.680	2.327	85,570,900

← NewerPage 76 of 79 · 4,735 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.