Ford Motor Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-01	61.910	62.500	61.500	61.500	56.203	57
2024-02-29	61.620	62.220	61.440	61.910	56.578	1,187
2024-02-28	59.010	61.740	59.010	61.040	55.783	1,160
2024-02-27	59.820	59.920	59.520	59.640	54.504	27
2024-02-26	60.440	60.960	59.820	59.880	54.723	133
2024-02-23	59.110	60.900	59.110	60.900	55.655	1,139
2024-02-22	61.710	61.710	60.140	60.300	55.107	13
2024-02-21	60.070	60.500	59.760	60.500	55.290	144
2024-02-20	60.570	60.740	59.850	60.740	55.509	1,047
2024-02-19	61.620	61.800	60.290	61.570	56.267	747
2024-02-16	61.930	62.640	61.400	61.620	56.313	152
2024-02-15	61.300	62.060	61.080	61.860	56.532	102
2024-02-14	63.070	63.070	62.240	62.760	57.355	840
2024-02-09	63.840	63.840	63.000	63.070	56.716	1,351
2024-02-08	64.630	64.630	63.170	63.840	57.409	315
2024-02-07	63.000	63.960	60.590	63.360	56.977	1,693
2024-02-06	57.760	60.000	57.760	60.000	53.956	65
2024-02-05	60.970	60.970	57.760	57.760	51.941	184
2024-02-02	60.000	60.360	59.400	60.300	54.225	568
2024-02-01	57.820	59.400	57.420	59.340	53.362	468
2024-01-31	58.500	59.000	57.780	59.000	53.056	453
2024-01-30	58.420	58.680	58.140	58.500	52.607	811
2024-01-29	56.100	57.020	56.100	57.020	51.276	52
2024-01-26	55.980	56.460	55.920	55.920	50.287	43
2024-01-25	54.050	55.600	53.820	55.600	49.999	111
2024-01-24	55.510	56.150	54.300	54.300	48.830	132
2024-01-23	56.520	56.820	56.340	56.640	50.934	81
2024-01-22	55.500	56.220	55.500	55.740	50.125	100
2024-01-19	54.200	55.200	53.500	54.900	49.369	93
2024-01-18	55.910	55.910	54.200	54.200	48.740	152
2024-01-17	54.720	55.860	54.720	55.560	49.963	60
2024-01-16	55.800	56.760	55.000	56.520	50.826	722
2024-01-15	56.100	57.000	54.720	55.240	49.675	1,592
2024-01-12	58.000	58.000	55.620	56.100	50.448	249
2024-01-11	57.350	57.350	56.900	57.000	51.258	256
2024-01-10	58.000	58.000	57.510	57.510	51.716	103
2024-01-09	59.370	59.370	58.000	58.100	52.247	29
2024-01-08	57.800	58.500	57.800	58.200	52.337	100
2024-01-05	57.600	58.360	56.730	57.960	52.121	91
2024-01-04	57.610	57.780	57.460	57.600	51.797	518
2024-01-03	59.460	59.460	57.540	57.780	51.959	358
2024-01-02	59.400	60.780	58.760	59.960	53.920	473
2023-12-28	59.960	60.060	59.400	59.400	53.416	1,331
2023-12-27	60.060	60.120	59.760	60.120	54.064	65
2023-12-26	60.060	60.300	59.880	60.060	54.010	57
2023-12-22	60.490	60.490	59.810	60.060	54.010	68
2023-12-21	57.180	59.940	55.550	59.940	53.902	15,877
2023-12-20	58.390	59.400	58.310	58.310	52.436	10,024
2023-12-19	58.440	58.500	58.190	58.310	52.436	258
2023-12-18	59.300	59.340	58.440	58.440	52.553	196
2023-12-15	59.560	60.400	58.980	59.160	53.200	815
2023-12-14	55.200	59.230	55.200	59.230	53.263	3,097
2023-12-13	55.500	55.500	53.880	55.070	49.522	908
2023-12-12	54.900	55.500	54.900	55.300	49.729	407
2023-12-11	53.700	55.050	53.700	54.800	49.279	1,186
2023-12-08	53.390	54.470	53.150	54.350	48.875	853
2023-12-07	52.740	53.330	52.650	53.200	47.841	228
2023-12-06	53.490	53.490	52.300	52.750	47.436	193
2023-12-05	53.050	53.490	52.450	53.490	48.101	53
2023-12-04	51.900	53.150	51.900	53.040	47.697	4,265

← NewerPage 12 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.