Ford Motor Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	60.030	61.140	59.810	61.140	61.140	537
2026-10-19	62.520	62.520	61.740	61.740	61.740	42
2026-10-16	63.230	64.730	62.860	62.860	62.860	394
2026-10-15	61.050	62.700	61.050	62.700	62.700	735
2026-10-14	61.790	61.790	59.980	59.980	59.980	93
2026-10-13	61.020	61.170	59.950	61.170	61.170	306
2026-10-09	62.420	62.420	60.860	60.930	60.930	468
2026-10-08	61.570	61.800	60.380	61.800	61.800	478
2026-10-07	61.080	61.290	60.300	60.650	60.650	258
2026-10-06	60.420	60.950	60.420	60.950	60.950	654
2026-10-05	61.200	61.200	60.350	61.080	61.080	649
2026-10-02	64.400	64.400	62.880	63.360	63.360	2,069
2026-10-01	64.080	64.080	62.190	62.190	62.190	462
2026-09-30	64.080	64.080	62.190	62.190	62.190	690
2026-09-29	64.730	64.730	64.080	64.080	64.080	115
2026-09-28	66.860	66.860	64.470	64.850	64.850	194
2026-09-25	65.620	66.190	65.620	66.190	66.190	7
2026-09-24	66.030	66.490	65.600	65.620	65.620	428
2026-09-23	67.740	67.740	66.440	67.000	67.000	98
2026-09-22	66.990	67.150	66.780	67.120	67.120	1,221
2026-09-21	68.660	68.760	67.330	67.480	67.480	722
2026-09-18	68.660	68.660	67.260	68.660	68.660	604
2026-09-17	71.050	71.050	70.200	70.200	70.200	226
2026-09-16	69.840	69.840	68.740	68.740	68.740	75
2026-09-15	72.050	72.050	69.840	69.840	69.840	770
2026-09-14	71.800	71.800	71.130	71.130	71.130	417
2026-09-11	71.040	71.040	71.040	71.040	71.040	346
2026-09-10	68.600	71.040	68.100	71.040	71.040	231
2026-09-09	71.330	72.000	69.720	69.720	69.720	2,329
2026-09-08	74.400	74.400	70.600	71.500	71.500	2,258
2026-09-04	74.410	74.760	74.410	74.500	74.500	225
2026-09-03	72.790	73.510	72.790	73.320	73.320	199
2026-09-02	71.470	72.790	70.900	72.790	72.790	193
2026-09-01	72.440	72.440	70.700	70.910	70.910	314
2026-08-31	73.120	73.120	71.950	72.560	72.560	16
2026-08-28	72.390	72.390	72.390	72.390	72.390	2
2026-08-27	71.680	72.590	71.680	72.390	72.390	136
2026-08-26	71.530	71.770	71.450	71.680	71.680	150
2026-08-25	71.330	72.450	71.330	72.450	72.450	83
2026-08-24	74.300	74.300	71.330	72.020	72.020	75
2026-08-21	75.990	75.990	72.950	74.300	74.300	124
2026-08-20	72.790	73.500	72.430	72.430	72.430	231
2026-08-19	71.120	74.280	71.120	74.280	74.280	6
2026-08-18	72.560	72.580	72.380	72.580	72.580	52
2026-08-17	75.170	75.170	73.280	73.280	73.280	126
2026-08-14	72.860	75.180	72.860	75.180	75.180	158
2026-08-13	72.700	72.700	71.700	72.150	72.150	171
2026-08-12	71.970	72.100	71.410	71.980	71.980	131
2026-08-11	70.670	72.980	70.670	72.390	72.390	2,727
2026-08-10	70.240	72.000	70.000	72.000	72.000	230
2026-08-07	70.670	72.300	70.280	72.000	71.463	71
2026-08-06	72.970	72.970	70.670	70.670	70.143	123
2026-08-05	72.850	73.050	72.600	72.970	72.434	131
2026-08-04	73.640	73.640	71.780	73.310	72.771	372
2026-08-03	72.840	75.730	72.840	73.450	72.910	574
2026-07-31	74.240	74.620	74.240	74.330	73.784	266
2026-07-30	75.300	75.990	75.000	75.990	75.432	15
2026-07-29	81.040	82.390	78.820	78.820	78.241	1,138
2026-07-28	75.620	76.640	75.280	76.060	75.501	894
2026-07-27	72.730	75.070	72.730	74.780	74.231	471

Page 1 of 5 · 249 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-07	0.5193 USD
2026-05-08	0.5089 USD
2026-02-11	0.5364 USD
2025-11-05	0.5424 USD
2025-08-07	0.5528 USD
2025-05-08	0.5752 USD
2025-02-14	0.5876 USD
2024-11-05	0.6159 USD
2024-08-05	0.5718 USD
2024-05-06	0.5345 USD
2024-02-14	1.0039 USD
2023-10-30	0.4980 USD
2023-07-21	0.5043 USD
2023-04-24	1.0056 USD
2023-02-09	1.0347 USD
2022-11-10	0.5273 USD
2022-08-09	0.5263 USD
2022-04-25	0.4742 USD
2022-04-22	0.3238 USD
2022-01-27	0.3414 USD
2021-11-17	0.3811 USD
2020-01-28	0.4450 USD
2019-10-21	0.6284 USD
2019-10-18	0.4163 USD
2019-07-22	0.6243 USD
2019-04-22	0.5834 USD
2019-01-29	0.5728 USD

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.