Ford Motor Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2008-09-10	4.440	4.500	4.380	4.470	2.222	39,337,000
2008-09-09	4.580	4.670	4.390	4.400	2.188	51,680,400
2008-09-08	4.610	4.690	4.320	4.550	2.262	72,290,500
2008-09-05	4.370	4.420	4.260	4.410	2.193	60,086,400
2008-09-04	4.540	4.650	4.390	4.390	2.183	87,631,600
2008-09-03	4.550	4.690	4.490	4.570	2.272	83,810,300
2008-09-02	4.670	4.810	4.450	4.510	2.242	53,438,100
2008-08-29	4.380	4.590	4.350	4.460	2.217	37,370,300
2008-08-28	4.300	4.440	4.250	4.430	2.202	52,637,400
2008-08-27	4.350	4.420	4.240	4.260	2.118	71,814,100
2008-08-26	4.400	4.430	4.270	4.350	2.163	49,283,500
2008-08-25	4.460	4.520	4.250	4.410	2.193	70,224,000
2008-08-22	4.530	4.600	4.350	4.470	2.222	55,766,800
2008-08-21	4.540	4.580	4.400	4.420	2.198	60,551,000
2008-08-20	4.800	4.830	4.520	4.610	2.292	49,237,900
2008-08-19	4.900	4.900	4.700	4.720	2.347	39,339,700
2008-08-18	5.130	5.130	4.880	4.890	2.431	36,290,900
2008-08-15	5.200	5.220	5.040	5.110	2.541	32,661,000
2008-08-14	4.940	5.200	4.930	5.100	2.536	38,273,200
2008-08-13	5.270	5.270	4.820	4.880	2.426	67,554,900
2008-08-12	5.240	5.450	5.160	5.190	2.580	37,392,600
2008-08-11	5.240	5.500	5.120	5.160	2.565	40,979,000
2008-08-08	4.920	5.360	4.850	5.260	2.615	44,398,300
2008-08-07	4.910	5.050	4.830	4.860	2.416	36,662,100
2008-08-06	5.100	5.100	4.900	4.940	2.456	59,317,200
2008-08-05	4.940	5.090	4.870	5.090	2.531	61,750,500
2008-08-04	4.670	4.900	4.660	4.810	2.391	30,831,400
2008-08-01	4.800	4.930	4.600	4.650	2.312	54,279,300
2008-07-31	4.740	5.000	4.740	4.800	2.386	43,005,100
2008-07-30	5.120	5.210	4.760	4.840	2.406	57,869,300
2008-07-29	4.830	5.020	4.720	5.020	2.496	57,078,100
2008-07-28	5.050	5.140	4.600	4.750	2.362	83,925,700
2008-07-25	5.220	5.280	4.970	5.050	2.511	66,476,300
2008-07-24	5.780	5.850	5.030	5.110	2.541	98,043,400
2008-07-23	5.950	6.330	5.910	6.030	2.998	70,481,800
2008-07-22	5.320	5.920	5.280	5.840	2.903	54,199,800
2008-07-21	5.470	5.570	5.340	5.480	2.725	40,036,900
2008-07-18	5.430	5.540	5.280	5.440	2.705	39,132,800
2008-07-17	5.560	5.620	5.130	5.490	2.729	72,724,800
2008-07-16	4.710	5.530	4.600	5.490	2.729	96,542,700
2008-07-15	4.600	4.930	4.350	4.650	2.312	77,518,100
2008-07-14	4.970	5.000	4.630	4.660	2.317	39,818,200
2008-07-11	4.450	5.070	4.400	4.860	2.416	74,946,000
2008-07-10	5.060	5.060	4.470	4.580	2.277	77,252,200
2008-07-09	4.950	5.170	4.950	4.950	2.461	78,150,500
2008-07-08	4.530	4.970	4.440	4.900	2.436	72,882,600
2008-07-07	4.600	4.670	4.430	4.470	2.222	51,350,700
2008-07-03	4.420	4.530	4.300	4.420	2.198	32,026,200
2008-07-02	4.740	4.810	4.360	4.360	2.168	64,248,500
2008-07-01	4.710	4.950	4.410	4.710	2.342	125,482,600
2008-06-30	4.990	5.280	4.460	4.810	2.391	76,159,300
2008-06-27	5.070	5.120	4.900	4.980	2.476	55,993,300
2008-06-26	5.070	5.160	4.940	5.070	2.521	82,326,600
2008-06-25	5.360	5.470	5.220	5.240	2.605	40,673,100
2008-06-24	5.320	5.490	5.250	5.320	2.645	109,774,500
2008-06-23	5.890	5.890	5.280	5.280	2.625	81,491,000
2008-06-20	6.240	6.290	5.740	5.810	2.889	97,632,900
2008-06-19	6.320	6.350	6.130	6.320	3.142	39,755,400
2008-06-18	6.500	6.510	6.090	6.220	3.092	96,900,400
2008-06-17	6.590	6.750	6.520	6.600	3.281	56,352,700

← NewerPage 77 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.