Ford Motor Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-01	49.520	51.550	49.520	51.550	46.357	4,065
2023-11-30	52.600	53.200	50.200	50.500	45.413	5,265
2023-11-29	51.970	53.280	51.850	51.940	46.708	2,828
2023-11-28	49.580	50.850	49.580	50.550	45.458	1,145
2023-11-27	49.680	51.100	49.680	50.600	45.503	53
2023-11-24	50.650	51.550	50.600	50.700	45.592	1,084
2023-11-23	51.000	51.000	49.500	51.000	45.862	72
2023-11-22	49.980	50.760	49.980	50.000	44.963	1,255
2023-11-21	51.310	51.310	49.500	50.040	44.999	132
2023-11-20	50.450	50.650	50.200	50.300	45.233	353
2023-11-17	49.510	50.500	49.510	50.450	45.368	1,616
2023-11-16	51.600	51.600	49.450	49.500	44.513	916
2023-11-14	48.150	50.700	48.150	50.680	45.574	1,396
2023-11-13	48.800	48.900	47.900	47.900	43.075	10,551
2023-11-10	48.000	48.450	47.600	48.450	43.569	1,870
2023-11-09	49.950	49.950	47.900	48.000	43.164	469
2023-11-08	49.900	49.950	49.110	49.500	44.513	2,110
2023-11-07	50.200	50.200	49.090	49.410	44.432	1,859
2023-11-06	52.930	52.930	50.150	50.400	45.323	1,411
2023-11-03	49.330	51.970	49.330	51.900	46.672	461
2023-11-01	49.600	49.700	49.000	49.330	44.360	1,192
2023-10-31	49.950	50.250	49.150	49.600	44.603	178
2023-10-30	51.000	51.000	48.900	49.380	44.405	1,444
2023-10-27	55.960	56.150	49.890	49.890	44.416	4,132
2023-10-26	57.960	57.960	56.720	57.300	51.013	47
2023-10-25	56.890	57.610	56.270	57.550	51.236	38
2023-10-24	57.510	58.200	57.010	57.090	50.826	104
2023-10-23	58.380	58.440	57.610	58.290	51.895	178
2023-10-20	59.100	59.410	58.340	58.390	51.984	137
2023-10-19	58.620	59.220	58.410	58.450	52.037	47
2023-10-18	59.830	60.180	59.700	59.700	53.150	75
2023-10-17	60.540	60.830	60.100	60.830	54.156	77
2023-10-16	60.260	60.260	60.050	60.260	53.648	19
2023-10-13	60.900	60.900	60.000	60.080	53.488	313
2023-10-11	62.030	62.130	61.690	61.780	55.002	74
2023-10-10	63.590	63.590	61.270	61.820	55.037	943
2023-10-09	61.140	62.340	61.140	61.720	54.948	1,211
2023-10-06	61.540	62.020	60.800	62.020	55.215	486
2023-10-05	61.370	61.570	61.140	61.570	54.815	149
2023-10-04	62.340	62.340	61.490	61.680	54.913	377
2023-10-03	62.000	62.340	61.500	62.340	55.500	192
2023-10-02	62.220	62.980	62.090	62.110	55.295	64
2023-09-29	63.360	63.360	62.040	62.340	55.500	108
2023-09-28	62.190	63.880	61.980	63.480	56.515	599
2023-09-27	62.520	62.820	62.190	62.190	55.367	4,182
2023-09-26	62.500	62.500	61.860	61.980	55.180	144
2023-09-25	60.160	63.050	60.160	62.500	55.643	620
2023-09-22	61.590	62.140	61.340	61.390	54.654	97
2023-09-21	61.640	61.640	59.890	60.480	53.844	341
2023-09-20	62.180	62.180	60.430	60.430	53.800	241
2023-09-19	60.000	61.410	60.000	61.140	54.432	354
2023-09-18	61.480	61.480	59.740	59.740	53.185	536
2023-09-15	61.610	62.000	61.540	61.580	54.824	147
2023-09-14	61.500	61.610	60.800	61.610	54.850	289
2023-09-13	62.040	63.220	62.040	62.470	55.616	879
2023-09-12	60.500	62.200	60.400	61.400	54.663	1,200
2023-09-11	61.200	61.200	60.150	60.400	53.773	166
2023-09-08	59.890	61.430	59.820	61.430	54.690	584
2023-09-06	59.120	60.240	59.000	59.900	53.328	1,721
2023-09-05	60.400	60.400	60.060	60.330	53.711	4,083

← NewerPage 13 of 21 · 1,253 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.