Ford Motor Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2008-03-20	5.510	5.730	5.290	5.620	2.794	175,819,300
2008-03-19	5.390	5.540	5.270	5.450	2.710	71,480,800
2008-03-18	5.320	5.420	5.030	5.290	2.630	76,802,800
2008-03-17	5.020	5.260	4.950	5.110	2.541	69,811,300
2008-03-14	5.450	5.490	5.250	5.290	2.630	80,501,600
2008-03-13	5.640	5.640	5.120	5.390	2.680	125,528,200
2008-03-12	5.890	5.910	5.660	5.700	2.834	60,198,600
2008-03-11	5.740	5.930	5.560	5.900	2.933	75,303,100
2008-03-10	5.850	6.000	5.580	5.600	2.784	48,615,900
2008-03-07	5.880	6.020	5.720	5.780	2.874	43,806,100
2008-03-06	6.080	6.110	5.910	5.940	2.953	34,544,500
2008-03-05	6.170	6.230	6.040	6.120	3.043	37,409,900
2008-03-04	6.100	6.190	6.020	6.130	3.048	38,992,800
2008-03-03	6.420	6.420	6.120	6.180	3.073	44,365,300
2008-02-29	6.570	6.620	6.490	6.530	3.247	47,435,500
2008-02-28	6.530	6.680	6.520	6.620	3.291	42,080,700
2008-02-27	6.490	6.600	6.400	6.600	3.281	39,084,400
2008-02-26	6.440	6.550	6.330	6.520	3.242	31,167,600
2008-02-25	6.260	6.510	6.160	6.460	3.212	32,971,600
2008-02-22	6.240	6.260	6.040	6.250	3.107	31,300,300
2008-02-21	6.420	6.440	6.130	6.230	3.097	56,458,700
2008-02-20	6.430	6.450	6.350	6.410	3.187	24,628,900
2008-02-19	6.500	6.580	6.420	6.480	3.222	29,039,100
2008-02-15	6.440	6.470	6.360	6.450	3.207	22,710,900
2008-02-14	6.560	6.590	6.430	6.460	3.212	24,904,700
2008-02-13	6.520	6.620	6.480	6.580	3.271	28,887,800
2008-02-12	6.360	6.730	6.340	6.460	3.212	59,226,700
2008-02-11	6.110	6.510	6.040	6.390	3.177	53,746,200
2008-02-08	6.140	6.180	6.010	6.080	3.023	32,818,300
2008-02-07	6.260	6.300	6.070	6.170	3.068	56,865,700
2008-02-06	6.360	6.420	6.250	6.310	3.137	39,376,500
2008-02-05	6.600	6.620	6.350	6.430	3.197	36,157,300
2008-02-04	6.850	6.930	6.650	6.680	3.321	36,825,300
2008-02-01	6.690	6.900	6.600	6.850	3.406	37,890,900
2008-01-31	6.680	6.750	6.580	6.640	3.301	48,116,800
2008-01-30	6.670	6.940	6.630	6.750	3.356	37,156,000
2008-01-29	6.800	6.800	6.560	6.690	3.326	41,276,000
2008-01-28	6.500	6.780	6.410	6.670	3.316	46,709,100
2008-01-25	6.310	6.700	6.310	6.580	3.271	87,012,300
2008-01-24	6.400	6.400	6.110	6.260	3.112	65,537,100
2008-01-23	5.830	6.310	5.740	6.300	3.132	74,051,800
2008-01-22	5.530	6.030	5.500	5.930	2.948	78,467,900
2008-01-18	5.810	6.000	5.800	5.920	2.943	58,894,100
2008-01-17	5.920	5.920	5.680	5.760	2.864	77,878,800
2008-01-16	6.020	6.020	5.810	5.860	2.913	64,534,200
2008-01-15	6.120	6.120	5.910	5.970	2.968	42,666,300
2008-01-14	6.120	6.210	6.090	6.180	3.073	29,713,800
2008-01-11	6.180	6.240	6.050	6.060	3.013	33,524,900
2008-01-10	6.000	6.300	5.840	6.250	3.107	61,641,000
2008-01-09	6.110	6.140	5.760	6.070	3.018	77,760,600
2008-01-08	6.250	6.350	6.090	6.100	3.033	47,965,400
2008-01-07	6.210	6.300	6.100	6.160	3.063	47,007,600
2008-01-04	6.380	6.380	6.000	6.130	3.048	57,781,000
2008-01-03	6.660	6.660	6.410	6.450	3.207	47,186,200
2008-01-02	6.730	6.770	6.510	6.600	3.281	33,239,700

← NewerPage 79 of 79 · 4,735 trading days

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.