Ford Motor Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-28	62.940	62.940	60.120	60.330	55.608	937
2024-05-27	62.940	62.940	62.940	62.940	58.014	0
2024-05-24	62.100	62.940	62.100	62.940	58.014	1,041
2024-05-23	62.800	62.800	62.220	62.220	57.350	200
2024-05-22	62.150	62.160	61.980	61.980	57.129	33
2024-05-21	62.000	62.100	61.500	62.100	57.240	1,109
2024-05-20	62.340	63.060	62.040	62.470	57.581	1,124
2024-05-17	63.120	63.120	62.340	62.340	57.461	1,015
2024-05-16	61.910	63.780	61.910	63.660	58.678	724
2024-05-15	64.450	64.470	62.640	63.180	58.235	1,720
2024-05-14	63.700	64.560	63.600	63.600	58.622	25,101
2024-05-13	61.980	63.700	61.980	63.540	58.567	25,225
2024-05-10	62.000	62.100	61.620	61.990	57.138	826
2024-05-09	62.800	62.880	62.460	62.460	57.572	124
2024-05-08	61.590	62.160	61.570	61.940	57.092	1,404
2024-05-07	63.370	63.370	61.590	61.590	56.770	125
2024-05-06	63.780	63.900	63.290	63.400	58.438	186
2024-05-03	64.200	64.250	62.700	62.700	57.300	1,847
2024-05-02	63.470	64.060	63.290	64.060	58.543	2,310
2024-04-30	64.410	64.410	63.200	63.290	57.839	207
2024-04-29	65.870	65.870	64.430	65.320	59.694	1,448
2024-04-26	65.170	66.010	65.170	65.880	60.206	65
2024-04-25	66.600	67.970	65.460	66.150	60.453	1,272
2024-04-24	68.000	68.000	66.640	66.640	60.901	170
2024-04-23	68.460	68.530	66.290	66.430	60.709	1,054
2024-04-22	63.360	66.480	63.360	66.480	60.755	228
2024-04-19	61.970	63.800	61.970	62.830	57.419	72
2024-04-18	63.000	63.240	63.000	63.240	57.794	76
2024-04-17	63.570	63.780	63.180	63.180	57.739	29
2024-04-16	63.420	64.260	62.790	62.790	57.382	97
2024-04-15	64.120	66.000	63.420	63.420	57.958	550
2024-04-12	66.800	66.800	64.120	64.120	58.598	195
2024-04-11	66.010	66.710	65.730	66.710	60.965	46
2024-04-10	66.860	66.860	66.000	66.290	60.581	1,611
2024-04-09	67.690	68.040	67.000	67.410	61.604	263
2024-04-08	68.110	68.180	67.560	67.590	61.769	35
2024-04-05	66.900	68.100	66.290	68.100	62.235	248
2024-04-04	71.500	71.500	66.850	66.920	61.157	1,795
2024-04-03	67.270	71.500	67.270	71.500	65.342	326
2024-04-02	66.430	67.620	66.430	67.410	61.604	691
2024-04-01	66.500	67.550	66.470	67.200	61.413	903
2024-03-28	65.020	66.600	65.020	66.500	60.773	1,438
2024-03-27	62.700	64.680	62.700	64.680	59.110	337
2024-03-26	64.350	64.360	62.340	62.680	57.282	386
2024-03-25	64.680	64.850	64.080	64.440	58.890	54
2024-03-22	64.500	64.680	64.140	64.680	59.110	287
2024-03-21	64.460	64.860	63.780	64.740	59.164	1,433
2024-03-20	62.100	64.380	62.100	63.090	57.657	965
2024-03-19	61.000	61.800	60.890	61.620	56.313	290
2024-03-18	60.720	61.140	59.940	61.000	55.747	641
2024-03-15	60.900	60.900	60.220	60.220	55.034	125
2024-03-14	60.660	60.780	60.120	60.120	54.942	126
2024-03-13	61.000	61.900	61.000	61.550	56.249	1,626
2024-03-12	60.360	60.600	60.300	60.420	55.216	223
2024-03-11	60.970	60.970	60.430	60.480	55.271	36
2024-03-08	61.860	61.980	60.600	60.840	55.600	282
2024-03-07	60.760	61.500	60.750	60.780	55.545	522
2024-03-06	62.160	62.160	60.810	60.810	55.573	595
2024-03-05	62.760	62.800	62.160	62.160	56.807	122
2024-03-04	61.580	64.230	61.580	62.820	57.410	814

← NewerPage 11 of 21 · 1,248 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.