NYSE:F | Historical Stock Price | FORD MOTOR CO

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1972-06-01 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.63$1.99$6.31$19.95$63.07$199.451972-06-012026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$12.95$69.41106,908,900——
2012-12-28$12.87$68.9895,668,600——
2012-12-27$12.76$68.39108,315,100——
2012-12-26$12.79$68.55140,331,900——
2012-12-24$12.40$66.4691,734,900——
2012-12-21$11.86$63.5794,489,300——
2012-12-20$11.77$63.0947,750,100——
2012-12-19$11.73$62.8754,884,700——
2012-12-18$11.67$62.5561,810,400——
2012-12-17$11.39$61.0546,983,300——
2012-12-14$11.10$59.4936,933,500——
2012-12-13$11.27$60.4135,443,200——
2012-12-12$11.47$61.4831,099,900——
2012-12-11$11.49$61.5936,326,900——
2012-12-10$11.47$61.4826,025,200——
2012-12-07$11.48$61.5338,404,500——
2012-12-06$11.24$60.2531,065,800——
2012-12-05$11.31$60.6233,152,400——
2012-12-04$11.31$60.6237,760,200——
2012-12-03$11.41$61.1647,746,300——
2012-11-30$11.45$61.3741,329,600——
2012-11-29$11.53$61.8057,289,300——
2012-11-28$11.25$60.3038,496,900——
2012-11-27$11.10$59.4937,610,000——
2012-11-26$11.11$59.5526,831,700——
2012-11-23$11.10$59.4916,032,200——
2012-11-21$10.92$58.5321,181,700——
2012-11-20$10.85$58.1534,739,800——
2012-11-19$10.83$58.0539,359,100——
2012-11-16$10.50$56.2845,346,200——
2012-11-15$10.57$56.6548,879,800——
2012-11-14$10.67$57.1945,664,700——
2012-11-13$11.00$58.9633,342,900——
2012-11-12$10.97$58.8025,723,100——
2012-11-09$10.93$58.5840,703,600——
2012-11-08$10.90$58.4245,948,800——
2012-11-07$11.06$59.2856,674,900——
2012-11-06$11.42$61.2151,232,200——
2012-11-05$11.25$60.3037,995,000——
2012-11-02$11.17$59.8753,399,000——
2012-11-01$11.25$60.3088,770,100——
2012-10-31$11.16$59.82137,960,900——
2012-10-26$10.36$55.2643,485,500——
2012-10-25$10.39$55.4259,290,900——
2012-10-24$10.17$54.2549,339,800——
2012-10-23$10.00$53.3432,476,500——
2012-10-22$10.17$54.2539,149,700——
2012-10-19$10.18$54.3040,493,000——
2012-10-18$10.43$55.6344,041,700——
2012-10-17$10.41$55.5329,346,300——
2012-10-16$10.30$54.9432,788,400——
2012-10-15$10.22$54.5126,466,500——
2012-10-12$10.12$53.9824,108,500——
2012-10-11$10.14$54.0939,328,700——
2012-10-10$9.98$53.2333,951,600——
2012-10-09$10.10$53.8738,235,700——
2012-10-08$10.05$53.6125,473,900——
2012-10-05$10.16$54.1940,693,900——
2012-10-04$10.11$53.9346,855,500——
2012-10-03$9.94$53.0251,023,800——
2012-10-02$9.79$52.2263,630,000——
2012-10-01$9.93$52.9733,445,600——
2012-09-28$9.86$52.5944,586,300——
2012-09-27$10.02$53.4525,740,900——
2012-09-26$10.01$53.3944,362,600——
2012-09-25$10.09$53.8236,866,300——
2012-09-24$10.32$55.0528,557,900——
2012-09-21$10.40$55.4735,459,800——
2012-09-20$10.44$55.6928,755,100——
2012-09-19$10.59$56.4942,403,000——
2012-09-18$10.42$55.5834,937,000——
2012-09-17$10.39$55.4231,922,200——
2012-09-14$10.53$56.1755,934,300——
2012-09-13$10.34$55.1550,920,200——
2012-09-12$10.21$54.4628,046,500——
2012-09-11$10.15$54.1428,165,300——
2012-09-10$10.11$53.9343,381,300——
2012-09-07$10.14$54.0960,617,000——
2012-09-06$9.92$52.9167,996,400——
2012-09-05$9.57$51.0540,608,800——
2012-09-04$9.41$50.1937,965,000——
2012-08-31$9.34$49.8228,029,200——
2012-08-30$9.31$49.6616,459,400——
2012-08-29$9.32$49.7126,115,700——
2012-08-28$9.34$49.8223,084,400——
2012-08-27$9.39$50.0922,754,200——
2012-08-24$9.49$50.6219,574,600——
2012-08-23$9.45$50.4123,537,700——
2012-08-22$9.49$50.6226,965,500——
2012-08-21$9.53$50.8326,281,100——
2012-08-20$9.63$51.3738,923,800——
2012-08-17$9.63$51.3734,533,900——
2012-08-16$9.59$51.1534,323,700——
2012-08-15$9.49$50.6221,308,300——
2012-08-14$9.44$50.3521,129,500——
2012-08-13$9.40$50.1421,122,000——
2012-08-10$9.35$49.8719,618,800——
2012-08-09$9.34$49.8230,909,800——
2012-08-08$9.35$49.8722,630,300——
2012-08-07$9.31$49.6643,574,500——
2012-08-06$9.15$48.8123,819,100——
2012-08-03$9.09$48.4938,631,400——
2012-08-02$8.92$47.5845,326,500——
2012-08-01$9.04$48.2265,973,000——
2012-07-31$9.24$49.0241,360,900——
2012-07-30$9.10$48.2840,958,300——
2012-07-27$9.00$47.7567,986,800——
2012-07-26$8.96$47.5351,798,900——
2012-07-25$8.97$47.5944,338,200——
2012-07-24$9.06$48.0653,519,200——
2012-07-23$9.17$48.6533,773,800——
2012-07-20$9.21$48.8627,968,300——
2012-07-19$9.35$49.6033,615,000——
2012-07-18$9.38$49.7631,010,000——
2012-07-17$9.34$49.5529,510,000——
2012-07-16$9.26$49.1328,838,200——
2012-07-13$9.27$49.1830,248,300——
2012-07-12$9.13$48.4455,111,000——
2012-07-11$9.33$49.5032,028,700——
2012-07-10$9.35$49.6033,516,600——
2012-07-09$9.45$50.1337,441,600——
2012-07-06$9.50$50.4030,355,400——
2012-07-05$9.57$50.7731,783,900——
2012-07-03$9.60$50.9349,629,300——
2012-07-02$9.39$49.8263,388,600——
2012-06-29$9.59$50.88138,138,600——
2012-06-28$10.09$53.5338,648,400——
2012-06-27$10.02$53.1633,278,900——
2012-06-26$10.01$53.1031,871,900——
2012-06-25$10.01$53.1044,297,600——
2012-06-22$10.19$54.0656,427,300——
2012-06-21$10.27$54.4840,062,800——
2012-06-20$10.65$56.5040,810,100——
2012-06-19$10.56$56.0237,155,900——
2012-06-18$10.34$54.8627,361,000——
2012-06-15$10.35$54.9139,442,000——
2012-06-14$10.41$55.2337,531,800——
2012-06-13$10.30$54.6441,384,200——
2012-06-12$10.50$55.7035,130,800——
2012-06-11$10.45$55.4435,811,400——
2012-06-08$10.66$56.5530,811,600——
2012-06-07$10.55$55.9733,846,100——
2012-06-06$10.57$56.0850,458,000——
2012-06-05$10.19$54.0638,326,200——
2012-06-04$10.04$53.2657,305,600——
2012-06-01$10.12$53.6968,237,000——
2012-05-31$10.56$56.0254,297,000——
2012-05-30$10.66$56.5544,592,100——
2012-05-29$10.84$57.5143,760,600——
2012-05-25$10.60$56.2330,430,800——
2012-05-24$10.59$56.1845,334,100——
2012-05-23$10.41$55.2375,647,800——
2012-05-22$10.19$54.0644,295,700——
2012-05-21$10.20$54.1138,134,900——
2012-05-18$10.01$53.1050,572,000——
2012-05-17$10.01$53.1049,648,900——
2012-05-16$10.16$53.9044,321,300——
2012-05-15$10.15$53.8541,886,500——
2012-05-14$10.32$54.7550,225,200——
2012-05-11$10.58$56.1336,561,300——
2012-05-10$10.71$56.8242,526,100——
2012-05-09$10.69$56.7154,501,200——
2012-05-08$10.61$56.2946,174,500——
2012-05-07$10.66$56.5533,235,200——
2012-05-04$10.67$56.6153,268,400——
2012-05-03$10.92$57.9340,238,400——
2012-05-02$11.10$58.8948,572,900——
2012-05-01$11.23$59.5843,959,200——
2012-04-30$11.28$59.8446,156,300——
2012-04-27$11.60$61.2783,070,300——
2012-04-26$11.87$62.7040,889,300——
2012-04-25$11.73$61.9645,185,400——
2012-04-24$11.39$60.1738,615,200——
2012-04-23$11.35$59.9531,269,200——
2012-04-20$11.41$60.2752,631,000——
2012-04-19$11.66$61.5948,169,200——
2012-04-18$11.79$62.2832,314,000——
2012-04-17$11.91$62.9135,981,200——
2012-04-16$11.88$62.7531,903,500——
2012-04-13$11.92$62.9639,675,000——
2012-04-12$12.07$63.7626,988,800——
2012-04-11$11.91$62.9134,724,400——
2012-04-10$11.79$62.2877,370,300——
2012-04-09$12.22$64.5542,515,300——
2012-04-05$12.47$65.8737,939,500——
2012-04-04$12.51$66.0851,505,000——
2012-04-03$12.64$66.7797,034,200——
2012-04-02$12.62$66.6643,966,900——
2012-03-30$12.48$65.9236,381,000——
2012-03-29$12.50$66.0351,039,700——
2012-03-28$12.32$65.0841,051,700——
2012-03-27$12.32$65.0835,070,700——
2012-03-26$12.48$65.9226,692,200——
2012-03-23$12.32$65.0844,755,000——
2012-03-22$12.32$65.0850,117,100——
2012-03-21$12.57$66.4027,521,400——
2012-03-20$12.54$66.2440,214,400——
2012-03-19$12.63$66.7252,445,700——
2012-03-16$12.51$66.0877,119,600——
2012-03-15$12.90$68.1455,286,600——
2012-03-14$12.88$68.0447,578,500——
2012-03-13$12.70$67.0942,783,600——
2012-03-12$12.43$65.6630,275,700——
2012-03-09$12.58$66.4536,159,300——
2012-03-08$12.46$65.8237,099,100——
2012-03-07$12.24$64.6628,440,900——
2012-03-06$12.09$63.8657,374,500——
2012-03-05$12.46$65.8228,433,700——
2012-03-02$12.72$67.1949,063,500——
2012-03-01$12.66$66.8768,262,000——
2012-02-29$12.38$65.3962,093,700——
2012-02-28$12.25$64.7130,789,000——
2012-02-27$12.30$64.9738,703,400——
2012-02-24$12.23$64.6031,399,300——
2012-02-23$12.40$65.5036,747,600——
2012-02-22$12.28$64.8743,326,000——
2012-02-21$12.53$66.1938,409,800——
2012-02-17$12.75$67.3530,778,000——
2012-02-16$12.74$67.3049,164,400——
2012-02-15$12.38$65.3938,174,800——
2012-02-14$12.48$65.9239,627,900——
2012-02-13$12.54$66.2434,474,400——
2012-02-10$12.44$65.7152,505,500——
2012-02-09$12.69$67.0352,290,500——
2012-02-08$12.84$67.8235,352,500——
2012-02-07$12.88$68.0439,413,500——
2012-02-06$12.96$68.4646,363,300——
2012-02-03$12.79$67.5678,851,200——
2012-02-02$12.26$64.7648,347,600——
2012-02-01$12.33$65.1371,669,000——
2012-01-31$12.42$65.6146,412,100——
2012-01-30$12.29$64.9257,752,600——
2012-01-27$12.21$64.50142,155,300——
2012-01-26$12.79$67.3075,470,700——
2012-01-25$12.93$68.0354,021,600——
2012-01-24$12.82$67.4545,768,400——
2012-01-23$12.66$66.6149,379,700——
2012-01-20$12.59$66.2443,705,700——
2012-01-19$12.61$66.3570,894,200——
2012-01-18$12.34$64.9347,102,700——
2012-01-17$12.02$63.2444,398,400——
2012-01-13$12.04$63.3546,366,700——
2012-01-12$12.14$63.8848,687,700——
2012-01-11$12.07$63.5163,806,000——
2012-01-10$11.80$62.09121,750,600——
2012-01-09$11.80$62.0953,981,500——
2012-01-06$11.71$61.6159,840,700——
2012-01-05$11.59$60.9867,877,500——
2012-01-04$11.30$59.4679,725,200——
2012-01-03$11.13$58.5645,709,900——