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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$8.79$68.2340,176,500——
2020-12-30$8.86$68.7738,461,900——
2020-12-29$8.82$68.4637,537,900——
2020-12-28$8.89$69.0038,068,400——
2020-12-24$8.86$68.7727,927,000——
2020-12-23$8.99$69.7854,086,700——
2020-12-22$8.79$68.2359,031,200——
2020-12-21$8.93$69.3163,908,100——
2020-12-18$8.95$69.4778,764,600——
2020-12-17$9.08$70.4849,301,600——
2020-12-16$9.04$70.1755,274,500——
2020-12-15$9.15$71.0269,606,100——
2020-12-14$8.91$69.1676,826,000——
2020-12-11$9.02$70.0173,438,200——
2020-12-10$9.12$70.7983,372,800——
2020-12-09$9.45$73.3560,780,300——
2020-12-08$9.25$71.8056,296,700——
2020-12-07$9.22$71.5758,305,200——
2020-12-04$9.34$72.5048,775,500——
2020-12-03$9.21$71.4950,302,100——
2020-12-02$9.20$71.4148,345,000——
2020-12-01$9.24$71.7268,863,000——
2020-11-30$9.08$70.4877,970,100——
2020-11-27$9.09$70.5627,853,900——
2020-11-25$9.08$70.4895,217,800——
2020-11-24$9.45$73.3599,520,500——
2020-11-23$8.86$68.7771,537,100——
2020-11-20$8.74$67.8457,024,300——
2020-11-19$8.82$68.4656,672,700——
2020-11-18$8.82$68.4677,759,300——
2020-11-17$8.75$67.9246,754,500——
2020-11-16$8.80$68.3184,853,900——
2020-11-13$8.54$66.2979,475,100——
2020-11-12$8.21$63.7381,064,900——
2020-11-11$8.33$64.6675,644,400——
2020-11-10$8.38$65.0587,468,400——
2020-11-09$8.20$63.65110,511,300——
2020-11-06$7.79$60.4750,912,100——
2020-11-05$7.99$62.0261,442,600——
2020-11-04$7.64$59.3067,326,800——
2020-11-03$7.88$61.1665,108,800——
2020-11-02$7.71$59.8459,962,900——
2020-10-30$7.73$60.0079,345,600——
2020-10-29$7.90$61.32118,999,900——
2020-10-28$7.70$59.7782,938,300——
2020-10-27$7.92$61.4764,154,500——
2020-10-26$8.03$62.3362,131,000——
2020-10-23$8.16$63.3462,249,000——
2020-10-22$8.21$63.7374,008,500——
2020-10-21$7.85$60.9351,981,100——
2020-10-20$7.74$60.0863,447,000——
2020-10-19$7.59$58.9138,960,700——
2020-10-16$7.67$59.5347,509,400——
2020-10-15$7.62$59.1549,336,200——
2020-10-14$7.57$58.7657,752,100——
2020-10-13$7.76$60.2374,562,600——
2020-10-12$7.67$59.5397,692,900——
2020-10-09$7.25$56.2750,977,900——
2020-10-08$7.35$57.0554,513,300——
2020-10-07$7.23$56.1250,664,100——
2020-10-06$6.98$54.1878,203,800——
2020-10-05$7.02$54.4942,359,400——
2020-10-02$6.89$53.4860,798,400——
2020-10-01$6.75$52.3958,340,600——
2020-09-30$6.66$51.6955,944,600——
2020-09-29$6.60$51.2338,987,300——
2020-09-28$6.69$51.9347,582,600——
2020-09-25$6.51$50.5353,761,800——
2020-09-24$6.66$51.6959,822,900——
2020-09-23$6.64$51.5452,588,600——
2020-09-22$6.78$52.6355,865,500——
2020-09-21$6.87$53.3272,850,300——
2020-09-18$7.23$56.1271,929,400——
2020-09-17$7.28$56.5184,850,100——
2020-09-16$7.02$54.4946,245,800——
2020-09-15$7.04$54.6465,198,500——
2020-09-14$7.12$55.2758,704,300——
2020-09-11$7.00$54.3355,080,600——
2020-09-10$6.91$53.6469,228,600——
2020-09-09$6.97$54.1056,501,400——
2020-09-08$7.03$54.5784,749,300——
2020-09-04$6.90$53.5670,017,500——
2020-09-03$6.82$52.9478,130,900——
2020-09-02$6.95$53.9559,008,900——
2020-09-01$6.83$53.0148,189,900——
2020-08-31$6.82$52.9450,089,500——
2020-08-28$6.94$53.8739,936,900——
2020-08-27$6.91$53.6445,740,900——
2020-08-26$6.82$52.9448,600,100——
2020-08-25$6.94$53.8749,550,000——
2020-08-24$6.98$54.1864,974,700——
2020-08-21$6.66$51.6939,158,900——
2020-08-20$6.84$53.0941,824,500——
2020-08-19$6.87$53.3244,158,100——
2020-08-18$6.89$53.4840,444,200——
2020-08-17$6.98$54.1864,555,200——
2020-08-14$7.04$54.6443,517,700——
2020-08-13$7.03$54.5750,066,800——
2020-08-12$7.11$55.1959,161,400——
2020-08-11$7.23$56.1274,016,400——
2020-08-10$7.09$55.0357,229,000——
2020-08-07$6.86$53.2547,480,100——
2020-08-06$6.93$53.7948,668,500——
2020-08-05$6.96$54.0281,728,400——
2020-08-04$6.86$53.2569,377,600——
2020-08-03$6.69$51.9353,845,900——
2020-07-31$6.61$51.31115,301,700——
2020-07-30$6.74$52.3258,991,000——
2020-07-29$6.92$53.7159,437,200——
2020-07-28$7.01$54.4156,312,500——
2020-07-27$6.93$53.7960,370,200——
2020-07-24$6.88$53.4062,292,000——
2020-07-23$6.98$54.1888,652,600——
2020-07-22$6.84$53.0975,629,600——
2020-07-21$6.68$51.8563,285,100——
2020-07-20$6.66$51.6971,361,700——
2020-07-17$6.80$52.7880,769,000——
2020-07-16$6.86$53.2593,498,500——
2020-07-15$6.74$52.32101,648,700——
2020-07-14$6.36$49.37106,131,800——
2020-07-13$6.06$47.0480,190,700——
2020-07-10$6.10$47.3573,710,700——
2020-07-09$5.84$45.3382,693,000——
2020-07-08$6.09$47.2760,928,600——
2020-07-07$6.12$47.5056,652,000——
2020-07-06$6.19$48.0563,921,800——
2020-07-02$6.05$46.9667,270,500——
2020-07-01$5.98$46.4262,454,700——
2020-06-30$6.08$47.1961,909,300——
2020-06-29$6.01$46.6558,208,400——
2020-06-26$5.91$45.87118,435,400——
2020-06-25$6.03$46.8073,612,700——
2020-06-24$5.95$46.1875,536,300——
2020-06-23$6.15$47.7486,672,800——
2020-06-22$6.28$48.7571,724,300——
2020-06-19$6.23$48.36126,127,800——
2020-06-18$6.33$49.1361,301,800——
2020-06-17$6.33$49.1367,831,400——
2020-06-16$6.55$50.84109,535,200——
2020-06-15$6.50$50.45104,742,600——
2020-06-12$6.46$50.1488,778,000——
2020-06-11$6.13$47.58116,184,700——
2020-06-10$6.81$52.86147,327,100——
2020-06-09$7.24$56.20115,749,600——
2020-06-08$7.53$58.45113,169,300——
2020-06-05$7.34$56.97208,648,200——
2020-06-04$6.57$51.00115,798,600——
2020-06-03$6.19$48.0598,876,600——
2020-06-02$5.90$45.8080,046,000——
2020-06-01$5.87$45.5661,879,700——
2020-05-29$5.71$44.3292,936,300——
2020-05-28$5.85$45.4176,930,200——
2020-05-27$6.03$46.80110,413,900——
2020-05-26$5.84$45.3386,046,300——
2020-05-22$5.65$43.8676,656,500——
2020-05-21$5.63$43.7087,098,200——
2020-05-20$5.49$42.6187,685,400——
2020-05-19$5.30$41.1494,836,300——
2020-05-18$5.31$41.22136,157,700——
2020-05-15$4.90$38.0380,544,700——
2020-05-14$4.89$37.96108,061,100——
2020-05-13$4.72$36.64100,192,300——
2020-05-12$4.98$38.6570,965,200——
2020-05-11$5.12$39.7475,734,000——
2020-05-08$5.24$40.67101,207,100——
2020-05-07$4.87$37.8067,222,900——
2020-05-06$4.87$37.8089,390,400——
2020-05-05$4.97$38.5896,301,300——
2020-05-04$4.86$37.7284,214,700——
2020-05-01$4.92$38.1982,660,100——
2020-04-30$5.09$39.5193,437,900——
2020-04-29$5.26$40.83126,393,000——
2020-04-28$5.38$41.76106,222,800——
2020-04-27$5.17$40.1391,082,800——
2020-04-24$4.87$37.8054,320,400——
2020-04-23$4.89$37.9661,959,800——
2020-04-22$4.77$37.0262,237,200——
2020-04-21$4.77$37.0282,400,200——
2020-04-20$4.98$38.6571,079,400——
2020-04-17$5.12$39.7491,989,300——
2020-04-16$4.94$38.3458,951,200——
2020-04-15$5.03$39.0474,727,700——
2020-04-14$5.29$41.0674,877,000——
2020-04-13$5.16$40.0599,320,000——
2020-04-09$5.37$41.68175,681,700——
2020-04-08$5.03$39.04117,022,200——
2020-04-07$4.71$36.56115,150,400——
2020-04-06$4.53$35.16102,205,300——
2020-04-03$4.24$32.9185,659,900——
2020-04-02$4.36$33.8490,891,700——
2020-04-01$4.40$34.15119,174,500——
2020-03-31$4.83$37.49231,800,800——
2020-03-30$5.03$39.0497,879,700——
2020-03-27$5.19$40.28106,324,000——
2020-03-26$5.25$40.75138,227,600——
2020-03-25$5.39$41.84198,999,400——
2020-03-24$4.95$38.42146,192,100——
2020-03-23$4.01$31.13134,925,000——
2020-03-20$4.33$33.61129,378,600——
2020-03-19$4.47$34.70126,603,800——
2020-03-18$4.50$34.93125,954,700——
2020-03-17$5.01$38.89104,233,500——
2020-03-16$5.01$38.89110,310,900——
2020-03-13$5.63$43.70125,375,300——
2020-03-12$5.35$41.5389,453,100——
2020-03-11$5.90$45.8098,587,100——
2020-03-10$6.26$48.59101,873,600——
2020-03-09$5.90$45.80103,901,700——
2020-03-06$6.49$50.38109,932,200——
2020-03-05$6.74$52.3278,070,900——
2020-03-04$7.08$54.9570,588,100——
2020-03-03$6.97$54.1097,457,800——
2020-03-02$7.20$55.8996,766,000——
2020-02-28$6.96$54.02116,490,700——
2020-02-27$6.97$54.10118,642,400——
2020-02-26$7.21$55.9692,469,500——
2020-02-25$7.23$56.12108,888,300——
2020-02-24$7.57$58.76110,048,200——
2020-02-21$7.89$61.2458,326,300——
2020-02-20$8.03$62.3352,318,200——
2020-02-19$8.00$62.1069,668,200——
2020-02-18$8.06$62.5665,094,800——
2020-02-14$8.10$62.8746,359,700——
2020-02-13$8.25$64.0467,648,800——
2020-02-12$8.24$63.96111,536,800——
2020-02-11$8.10$62.8780,164,500——
2020-02-10$8.06$62.5671,834,900——
2020-02-07$8.11$62.9598,256,500——
2020-02-06$8.25$64.0468,823,400——
2020-02-05$8.31$64.50145,792,500——
2020-02-04$9.18$71.2586,196,400——
2020-02-03$8.98$69.7071,405,400——
2020-01-31$8.82$68.4659,813,700——
2020-01-30$8.84$68.6242,827,800——
2020-01-29$8.86$68.7759,057,400——
2020-01-28$8.97$68.4685,163,400——
2020-01-27$8.89$67.8560,769,300——
2020-01-24$9.00$68.6968,100,900——
2020-01-23$9.14$69.7675,848,700——
2020-01-22$9.16$69.9139,914,800——
2020-01-21$9.21$70.2949,556,400——
2020-01-17$9.16$69.9141,644,900——
2020-01-16$9.17$69.9944,310,400——
2020-01-15$9.19$70.1455,923,900——
2020-01-14$9.29$70.9042,935,600——
2020-01-13$9.24$70.5248,553,700——
2020-01-10$9.25$70.6039,796,300——
2020-01-09$9.26$70.6751,817,400——
2020-01-08$9.25$70.6045,994,900——
2020-01-07$9.25$70.6044,984,100——
2020-01-06$9.16$69.9143,372,300——
2020-01-03$9.21$70.2945,040,800——
2020-01-02$9.42$71.9043,425,700——