Ford Motor Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2008-06-16	6.250	6.550	6.210	6.500	3.232	63,861,700
2008-06-13	6.140	6.300	6.100	6.270	3.117	59,521,400
2008-06-12	6.050	6.150	5.910	6.000	2.983	32,443,300
2008-06-11	6.130	6.150	5.970	5.970	2.968	42,860,200
2008-06-10	6.250	6.250	6.020	6.120	3.043	34,514,200
2008-06-09	6.140	6.360	6.070	6.360	3.162	50,800,100
2008-06-06	6.350	6.350	5.970	6.040	3.003	64,502,900
2008-06-05	6.480	6.500	6.260	6.400	3.182	48,559,300
2008-06-04	6.640	6.690	6.430	6.460	3.212	56,137,100
2008-06-03	6.690	6.750	6.590	6.680	3.321	56,036,100
2008-06-02	6.850	6.930	6.600	6.640	3.301	51,984,300
2008-05-30	6.880	6.920	6.700	6.800	3.381	55,748,400
2008-05-29	6.790	6.820	6.700	6.710	3.336	28,447,800
2008-05-28	6.930	7.020	6.690	6.780	3.371	50,981,300
2008-05-27	6.790	7.000	6.590	6.800	3.381	71,144,800
2008-05-23	6.990	7.000	6.730	6.870	3.416	66,859,200
2008-05-22	7.490	7.490	7.040	7.160	3.560	106,839,400
2008-05-21	8.030	8.030	7.760	7.800	3.878	43,416,100
2008-05-20	8.020	8.030	7.870	8.000	3.977	43,350,000
2008-05-19	8.120	8.180	8.000	8.020	3.987	36,017,300
2008-05-16	8.210	8.250	8.030	8.110	4.032	41,263,300
2008-05-15	8.180	8.240	8.100	8.170	4.062	42,720,400
2008-05-14	8.250	8.370	8.110	8.140	4.047	36,193,900
2008-05-13	8.160	8.290	8.150	8.230	4.092	38,192,700
2008-05-12	8.170	8.220	8.120	8.150	4.052	28,652,500
2008-05-09	8.200	8.330	8.050	8.100	4.027	41,043,900
2008-05-08	8.050	8.220	7.900	8.200	4.077	48,454,700
2008-05-07	8.280	8.310	7.910	7.960	3.957	58,838,400
2008-05-06	8.270	8.300	8.190	8.270	4.112	37,921,000
2008-05-05	8.270	8.380	8.160	8.330	4.141	38,431,100
2008-05-02	8.550	8.680	8.150	8.270	4.112	75,407,700
2008-05-01	8.280	8.540	8.220	8.480	4.216	63,141,600
2008-04-30	8.210	8.420	8.170	8.260	4.107	66,520,600
2008-04-29	8.220	8.380	8.080	8.120	4.037	63,074,800
2008-04-28	8.150	8.420	8.100	8.210	4.082	170,511,600
2008-04-25	8.200	8.230	7.490	7.500	3.729	227,269,800
2008-04-24	8.020	8.790	7.810	8.400	4.176	241,760,600
2008-04-23	7.760	7.830	7.360	7.520	3.739	83,811,800
2008-04-22	7.700	7.860	7.520	7.650	3.803	63,315,800
2008-04-21	7.500	7.770	7.460	7.730	3.843	75,387,200
2008-04-18	7.320	7.500	7.310	7.450	3.704	95,216,500
2008-04-17	7.140	7.310	7.080	7.260	3.609	64,796,500
2008-04-16	6.950	7.210	6.920	7.190	3.575	63,447,600
2008-04-15	6.830	6.910	6.670	6.880	3.421	44,831,300
2008-04-14	6.690	6.830	6.690	6.780	3.371	39,533,200
2008-04-11	6.590	6.780	6.570	6.690	3.326	46,402,300
2008-04-10	6.720	6.820	6.600	6.740	3.351	47,465,800
2008-04-09	6.940	7.000	6.650	6.720	3.341	55,195,300
2008-04-08	6.690	7.020	6.670	6.910	3.435	111,095,900
2008-04-07	6.750	6.870	6.600	6.730	3.346	70,070,200
2008-04-04	6.430	6.520	6.200	6.490	3.227	66,864,300
2008-04-03	6.070	6.460	6.050	6.460	3.212	67,737,000
2008-04-02	5.950	6.330	5.930	6.130	3.048	65,244,500
2008-04-01	5.770	5.980	5.770	5.970	2.968	55,328,600
2008-03-31	5.600	5.760	5.600	5.720	2.844	42,293,600
2008-03-28	5.890	5.900	5.580	5.590	2.779	39,674,800
2008-03-27	5.930	5.960	5.750	5.830	2.899	61,712,900
2008-03-26	6.090	6.090	5.830	5.870	2.918	57,327,500
2008-03-25	6.030	6.100	5.860	6.000	2.983	56,608,700
2008-03-24	5.690	6.020	5.680	5.960	2.963	55,202,100

← NewerPage 78 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.