Ford Motor - 53 Year Stock Price History | F
Historical daily share price chart and data for Ford Motor since 1972 adjusted for splits and dividends. The latest closing stock price for Ford Motor as of May 09, 2025 is 10.43.
- The all-time high Ford Motor stock closing price was 19.97 on January 14, 2022.
- The Ford Motor 52-week high stock price is 14.85, which is 42.4% above the current share price.
- The Ford Motor 52-week low stock price is 8.44, which is 19.1% below the current share price.
- The average Ford Motor stock price for the last 52 weeks is 10.74.
For more information on how our historical price data is adjusted see the Stock Price Adjustment Guide.
| Ford Motor Historical Annual Stock Price Data |
| Year |
Average Stock Price |
Year Open |
Year High |
Year Low |
Year Close |
Annual % Change |
| 2025 |
9.6732 |
9.3446 |
10.4400 |
8.6900 |
10.4300 |
8.80% |
| 2024 |
10.9510 |
11.0050 |
13.6875 |
9.1344 |
9.5867 |
-13.10% |
| 2023 |
10.8212 |
9.5661 |
13.5314 |
8.7062 |
11.0321 |
15.82% |
| 2022 |
11.9544 |
17.2630 |
19.9749 |
8.8740 |
9.5252 |
-42.17% |
| 2021 |
11.2303 |
6.7223 |
17.0092 |
6.7223 |
16.4700 |
137.48% |
| 2020 |
5.5514 |
7.3081 |
7.4560 |
3.1639 |
6.9353 |
-3.88% |
| 2019 |
6.9773 |
5.7473 |
7.9041 |
5.6600 |
7.2150 |
29.64% |
| 2018 |
7.3519 |
8.5925 |
8.9794 |
5.5508 |
5.5654 |
-34.35% |
| 2017 |
7.8349 |
8.0919 |
8.6332 |
7.0793 |
8.4771 |
8.73% |
| 2016 |
7.9431 |
8.3935 |
8.8476 |
6.9375 |
7.7963 |
-7.91% |
| 2015 |
8.8521 |
8.8683 |
9.6645 |
7.6725 |
8.4656 |
-5.40% |
| 2014 |
9.0445 |
8.6357 |
10.1366 |
7.7485 |
8.9491 |
3.70% |
| 2013 |
8.4943 |
7.1917 |
9.8768 |
6.6574 |
8.6301 |
22.32% |
| 2012 |
5.9171 |
5.9548 |
7.0555 |
4.8335 |
7.0555 |
22.56% |
| 2011 |
7.0595 |
9.2292 |
10.0531 |
5.0132 |
5.7569 |
-35.91% |
| 2010 |
6.9191 |
5.5001 |
9.0955 |
5.2861 |
8.9831 |
67.90% |
| 2009 |
3.0853 |
1.3162 |
5.4573 |
0.8453 |
5.3503 |
336.69% |
| 2008 |
2.7204 |
3.5312 |
4.5370 |
0.6741 |
1.2252 |
-65.97% |
| 2007 |
4.3544 |
4.0180 |
5.1577 |
3.5847 |
3.6007 |
-10.39% |
| 2006 |
4.0784 |
4.0535 |
4.9169 |
3.2878 |
4.0180 |
0.54% |
| 2005 |
5.2591 |
7.3180 |
7.3180 |
3.9603 |
3.9966 |
-45.13% |
| 2004 |
7.0808 |
7.7870 |
8.2809 |
6.2700 |
7.2832 |
-6.00% |
| 2003 |
5.1276 |
4.6359 |
8.1308 |
3.1107 |
7.7482 |
78.64% |
| 2002 |
6.0525 |
7.3208 |
8.3185 |
3.2947 |
4.3374 |
-38.87% |
| 2001 |
10.3458 |
10.5201 |
13.4319 |
6.7385 |
7.0951 |
-30.04% |
| 2000 |
11.1179 |
11.9480 |
13.1486 |
9.4474 |
10.1415 |
-16.61% |
| 1999 |
12.4671 |
12.7500 |
14.9409 |
10.4804 |
12.1619 |
-6.14% |
| 1998 |
10.4028 |
6.8374 |
13.2908 |
6.1997 |
12.9570 |
88.28% |
| 1997 |
5.4804 |
4.3259 |
7.0017 |
4.2223 |
6.8816 |
57.23% |
| 1996 |
4.2963 |
3.7030 |
4.9337 |
3.4509 |
4.3767 |
20.24% |
| 1995 |
3.5359 |
3.3634 |
4.0521 |
3.0162 |
3.6400 |
8.22% |
| 1994 |
3.5474 |
3.7111 |
4.0940 |
3.1070 |
3.3634 |
-10.95% |
| 1993 |
3.1127 |
2.4995 |
3.8428 |
2.4995 |
3.7770 |
55.07% |
| 1992 |
2.2497 |
1.5880 |
2.6817 |
1.5880 |
2.4356 |
58.83% |
| 1991 |
1.6318 |
1.3393 |
2.0046 |
1.2819 |
1.5335 |
12.88% |
| 1990 |
1.9388 |
2.1410 |
2.3484 |
1.2883 |
1.3585 |
-34.18% |
| 1989 |
2.2734 |
2.2436 |
2.5361 |
1.9695 |
2.0641 |
-8.23% |
| 1988 |
2.1179 |
1.6722 |
2.4062 |
1.6376 |
2.2492 |
40.53% |
| 1987 |
1.8267 |
1.1755 |
2.3354 |
1.1755 |
1.6005 |
39.48% |
| 1986 |
1.0617 |
0.7489 |
1.2733 |
0.7163 |
1.1475 |
51.91% |
| 1985 |
0.5843 |
0.5512 |
0.7651 |
0.5075 |
0.7554 |
34.06% |
| 1984 |
0.4940 |
0.4989 |
0.6121 |
0.3942 |
0.5635 |
12.95% |
| 1983 |
0.4143 |
0.2949 |
0.5406 |
0.2765 |
0.4989 |
65.36% |
| 1982 |
0.1931 |
0.1339 |
0.3191 |
0.1329 |
0.3017 |
132.08% |
| 1981 |
0.1552 |
0.1509 |
0.1881 |
0.1232 |
0.1300 |
-11.14% |
| 1980 |
0.1900 |
0.2115 |
0.2381 |
0.1344 |
0.1463 |
-31.35% |
| 1979 |
0.2606 |
0.2568 |
0.2869 |
0.2023 |
0.2131 |
-16.53% |
| 1978 |
0.2624 |
0.2516 |
0.2997 |
0.2313 |
0.2553 |
-0.47% |
| 1977 |
0.2442 |
0.2569 |
0.2577 |
0.2263 |
0.2565 |
-0.58% |
| 1976 |
0.2290 |
0.1760 |
0.2580 |
0.1760 |
0.2580 |
47.01% |
| 1975 |
0.1486 |
0.1262 |
0.1790 |
0.1238 |
0.1755 |
41.19% |
| 1974 |
0.1547 |
0.1398 |
0.1927 |
0.1089 |
0.1243 |
-11.09% |
| 1973 |
0.1962 |
0.2588 |
0.2642 |
0.1347 |
0.1398 |
-46.42% |
| Sector |
Industry |
Market Cap |
Revenue |
| Auto/Tires/Trucks |
Auto Manufacturers - Domestic |
$40.744B |
$184.992B |
|
Ford Motor Company designs, manufactures, markets and services cars, trucks, sport utility vehicles, electrified vehicles, and Lincoln luxury vehicles. Apart from vehicles, the company provides financial services through Ford Motor Credit Company LLC. Ford has three reportable operating segments: The Automotive segment is engaged in the design, development, manufacture, sale and service of Ford and Lincoln vehicles as well as service parts, and accessories. The company's wholesales primarily consisted of vehicles sold to dealerships. It also sells parts and accessories to authorized parts distributors and offers extended service contracts. The Mobility segment focuses on designing, building, growing and investing in mobility services, and autonomous technology businesses for the company. The segment works as a subsidiary of Ford under the name Ford Smart Mobility LLC. The Ford Credit?segment deals with vehicle-related financing and leasing activities.
|
