Ford Motor Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-04	57.520	60.330	57.520	59.680	53.132	85
2023-09-01	59.930	60.140	59.420	59.420	52.901	11,011
2023-08-31	59.120	60.500	59.090	60.050	53.461	366
2023-08-30	58.800	58.990	58.410	58.410	52.001	417
2023-08-29	58.250	58.610	58.250	58.420	52.010	934
2023-08-28	59.000	59.000	57.900	58.000	51.636	105
2023-08-25	57.480	58.000	57.000	58.000	51.636	208
2023-08-24	57.900	57.900	57.440	57.440	51.138	58
2023-08-23	58.550	58.550	57.480	57.900	51.547	41
2023-08-22	59.590	59.590	58.600	58.600	52.171	83
2023-08-21	62.000	62.000	59.140	59.590	53.052	385
2023-08-18	60.040	60.040	58.470	59.420	52.901	3,352
2023-08-17	59.000	59.440	58.870	58.870	52.411	247
2023-08-16	59.760	59.890	58.440	58.950	52.482	1,556
2023-08-15	59.860	60.030	59.770	59.770	53.212	851
2023-08-14	59.310	60.640	59.310	59.450	52.927	90
2023-08-11	59.580	59.610	58.910	59.300	52.794	993
2023-08-10	62.690	62.690	58.910	59.150	52.660	3,039
2023-08-09	62.850	63.000	62.440	62.690	55.812	1,186
2023-08-08	62.700	63.120	62.550	62.800	55.910	1,505
2023-08-07	63.200	64.240	62.830	63.150	56.221	627
2023-08-04	66.890	66.890	62.440	62.730	55.847	285
2023-08-03	62.750	63.900	62.750	63.900	56.889	713
2023-08-02	63.370	63.370	62.250	62.710	55.830	1,714
2023-08-01	61.290	64.460	61.290	64.100	57.067	5,525
2023-07-31	62.870	62.870	61.500	62.060	55.251	2,586
2023-07-28	65.700	65.700	61.700	62.780	55.892	5,404
2023-07-27	65.450	65.740	65.340	65.340	58.171	318
2023-07-26	64.890	64.890	63.970	64.830	57.717	6,586
2023-07-25	66.380	66.380	64.550	64.950	57.824	1,375
2023-07-24	69.090	69.090	65.740	65.740	58.527	1,663
2023-07-21	66.820	67.730	66.680	67.730	60.299	34
2023-07-20	66.750	67.400	66.730	67.230	59.405	281
2023-07-19	67.870	68.140	67.380	67.500	59.643	8,551
2023-07-18	67.150	67.870	67.030	67.870	59.970	7,818
2023-07-17	71.690	71.900	67.850	67.850	59.953	685
2023-07-14	72.750	73.020	71.820	71.820	63.461	198
2023-07-13	74.990	74.990	72.680	72.750	64.282	86
2023-07-12	73.530	73.610	73.470	73.600	65.033	390
2023-07-11	73.440	74.200	73.440	73.900	65.298	118
2023-07-10	74.490	74.490	72.720	73.440	64.892	2,669
2023-07-07	74.990	74.990	73.030	73.030	64.530	767
2023-07-06	74.480	74.550	73.260	73.890	65.290	248
2023-07-05	73.500	74.620	73.500	74.480	65.811	3,202
2023-07-04	72.000	73.000	70.000	73.000	64.503	285
2023-07-03	72.910	73.800	72.800	73.000	64.503	4,154
2023-06-30	73.520	73.630	72.720	72.910	64.424	149
2023-06-29	72.000	73.320	72.000	72.390	63.964	449
2023-06-28	70.400	71.440	70.250	71.440	63.125	492
2023-06-27	67.410	69.340	67.410	69.070	61.031	57
2023-06-26	66.890	67.480	66.890	67.410	59.564	287
2023-06-23	67.000	67.620	66.710	66.890	59.104	360
2023-06-22	67.810	68.210	67.500	67.500	59.643	368
2023-06-21	68.980	68.980	66.770	66.780	59.007	3,315
2023-06-20	68.350	68.880	67.130	67.720	59.838	1,992
2023-06-19	70.000	70.000	69.160	69.330	61.260	389
2023-06-16	70.000	70.300	69.190	70.000	61.852	2,653
2023-06-15	68.740	69.410	68.740	69.400	61.322	371
2023-06-14	67.490	69.900	67.490	68.150	60.218	63
2023-06-13	67.100	68.840	67.100	68.640	60.651	131

← NewerPage 14 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.