Ford Motor Company historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-21 | 59.130 | 59.790 | 59.130 | 59.400 | 55.300 | 2,626 |
| 2024-08-20 | 58.790 | 59.040 | 58.140 | 58.800 | 54.741 | 447 |
| 2024-08-19 | 58.750 | 58.750 | 57.180 | 58.200 | 54.183 | 920 |
| 2024-08-16 | 56.940 | 57.480 | 56.750 | 57.480 | 53.512 | 214 |
| 2024-08-15 | 57.350 | 57.410 | 56.900 | 56.970 | 53.037 | 243 |
| 2024-08-14 | 57.280 | 57.280 | 54.840 | 56.100 | 52.228 | 687 |
| 2024-08-13 | 55.030 | 55.250 | 53.950 | 55.250 | 51.436 | 143 |
| 2024-08-12 | 55.680 | 55.680 | 54.190 | 54.420 | 50.664 | 1,284 |
| 2024-08-09 | 57.210 | 57.210 | 55.000 | 56.200 | 52.321 | 3,657 |
| 2024-08-08 | 55.620 | 57.000 | 55.620 | 56.890 | 52.963 | 2,301 |
| 2024-08-07 | 56.050 | 56.050 | 54.870 | 55.060 | 51.259 | 374 |
| 2024-08-06 | 55.480 | 55.830 | 55.170 | 55.490 | 51.660 | 381 |
| 2024-08-05 | 57.300 | 57.480 | 54.720 | 55.700 | 51.855 | 1,750 |
| 2024-08-02 | 60.660 | 61.260 | 57.330 | 57.630 | 53.120 | 3,729 |
| 2024-08-01 | 62.870 | 62.870 | 60.840 | 61.640 | 56.816 | 1,769 |
| 2024-07-31 | 62.100 | 62.160 | 60.650 | 61.470 | 56.659 | 7,281 |
| 2024-07-30 | 62.400 | 62.840 | 60.780 | 61.930 | 57.083 | 6,834 |
| 2024-07-29 | 63.300 | 63.300 | 61.000 | 62.010 | 57.157 | 643 |
| 2024-07-26 | 63.730 | 64.210 | 62.640 | 63.390 | 58.429 | 7,629 |
| 2024-07-25 | 66.500 | 66.960 | 63.130 | 63.270 | 58.318 | 11,679 |
| 2024-07-24 | 76.260 | 78.000 | 76.260 | 76.900 | 70.881 | 433 |
| 2024-07-23 | 76.400 | 77.820 | 76.000 | 77.820 | 71.729 | 134 |
| 2024-07-22 | 78.960 | 78.960 | 77.500 | 78.270 | 72.144 | 474 |
| 2024-07-19 | 80.720 | 80.800 | 78.210 | 78.800 | 72.633 | 276 |
| 2024-07-18 | 80.480 | 81.990 | 80.000 | 81.840 | 75.435 | 370 |
| 2024-07-17 | 79.000 | 79.620 | 78.790 | 79.160 | 72.965 | 787 |
| 2024-07-16 | 77.500 | 78.690 | 77.060 | 77.060 | 71.029 | 223 |
| 2024-07-15 | 77.100 | 78.490 | 77.100 | 77.510 | 71.444 | 361 |
| 2024-07-12 | 73.430 | 77.000 | 73.430 | 76.870 | 70.854 | 2,381 |
| 2024-07-11 | 73.000 | 73.430 | 72.770 | 73.430 | 67.683 | 363 |
| 2024-07-10 | 70.070 | 71.200 | 69.580 | 71.200 | 65.628 | 651 |
| 2024-07-09 | 70.350 | 70.360 | 70.330 | 70.350 | 64.844 | 91 |
| 2024-07-08 | 70.500 | 71.500 | 70.500 | 71.200 | 65.628 | 424 |
| 2024-07-05 | 71.230 | 71.300 | 69.850 | 70.500 | 64.982 | 125 |
| 2024-07-04 | 70.940 | 70.940 | 70.070 | 70.320 | 64.816 | 572 |
| 2024-07-03 | 73.150 | 73.150 | 71.190 | 71.600 | 65.996 | 857 |
| 2024-07-02 | 71.750 | 73.600 | 71.740 | 73.000 | 67.287 | 394 |
| 2024-07-01 | 70.280 | 72.300 | 69.900 | 71.900 | 66.273 | 261 |
| 2024-06-28 | 68.250 | 70.290 | 68.250 | 70.280 | 64.780 | 354 |
| 2024-06-27 | 66.800 | 68.000 | 66.670 | 67.290 | 62.024 | 1,108 |
| 2024-06-26 | 66.000 | 66.800 | 65.820 | 66.800 | 61.572 | 148 |
| 2024-06-25 | 66.000 | 66.000 | 65.550 | 65.550 | 60.420 | 461 |
| 2024-06-24 | 64.380 | 66.000 | 64.380 | 65.550 | 60.420 | 188 |
| 2024-06-21 | 64.190 | 64.380 | 64.190 | 64.380 | 59.341 | 7 |
| 2024-06-20 | 64.370 | 64.890 | 63.250 | 64.890 | 59.811 | 219 |
| 2024-06-19 | 64.380 | 64.380 | 64.370 | 64.370 | 59.332 | 9 |
| 2024-06-18 | 63.840 | 64.500 | 63.840 | 64.380 | 59.341 | 67 |
| 2024-06-17 | 63.060 | 63.800 | 63.060 | 63.690 | 58.705 | 177 |
| 2024-06-14 | 64.510 | 64.510 | 62.270 | 62.590 | 57.691 | 2,336 |
| 2024-06-13 | 64.110 | 64.380 | 64.110 | 64.380 | 59.341 | 13 |
| 2024-06-12 | 65.790 | 65.790 | 65.790 | 65.790 | 60.641 | 5 |
| 2024-06-11 | 66.190 | 66.190 | 64.770 | 64.770 | 59.701 | 1,332 |
| 2024-06-10 | 64.460 | 67.000 | 64.460 | 66.810 | 61.581 | 775 |
| 2024-06-07 | 63.180 | 64.500 | 63.180 | 64.320 | 59.286 | 198 |
| 2024-06-06 | 64.180 | 64.180 | 63.180 | 63.180 | 58.235 | 52 |
| 2024-06-05 | 62.800 | 64.180 | 62.710 | 64.180 | 59.157 | 306 |
| 2024-06-04 | 63.210 | 63.630 | 63.210 | 63.460 | 58.493 | 12 |
| 2024-06-03 | 63.800 | 64.380 | 62.800 | 63.720 | 58.733 | 10,138 |
| 2024-05-31 | 61.860 | 63.780 | 61.860 | 63.780 | 58.788 | 11,151 |
| 2024-05-29 | 60.310 | 60.310 | 59.940 | 59.940 | 55.249 | 676 |
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.