Ford Motor Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-12	67.520	67.520	67.030	67.100	59.290	162
2023-06-09	66.600	68.090	66.600	67.030	59.228	3,447
2023-06-07	63.300	66.570	63.300	66.530	58.786	1,374
2023-06-06	61.780	63.400	61.700	63.300	55.932	1,201
2023-06-05	61.580	63.000	61.580	61.880	54.677	6,122
2023-06-02	61.550	61.670	60.500	61.570	54.404	42
2023-06-01	60.860	60.860	60.010	60.510	53.467	600
2023-05-31	63.000	63.140	60.900	60.900	53.812	4,368
2023-05-30	63.010	64.240	63.000	63.600	56.197	3,225
2023-05-29	60.990	60.990	59.650	59.780	52.822	292
2023-05-26	58.820	61.150	58.820	60.390	53.361	1,185
2023-05-25	56.830	57.450	56.830	57.220	50.560	244
2023-05-24	57.770	57.770	55.800	56.160	49.623	548
2023-05-23	58.990	58.990	58.110	58.110	51.346	353
2023-05-22	58.990	58.990	56.700	57.390	50.710	126
2023-05-19	58.200	58.830	57.740	58.060	51.302	615
2023-05-18	57.800	57.800	56.710	57.460	50.772	236
2023-05-17	56.700	57.050	56.660	56.660	50.065	209
2023-05-16	56.800	56.800	55.840	55.840	49.341	686
2023-05-15	57.410	57.600	56.920	56.920	50.295	717
2023-05-12	58.650	58.650	57.430	57.570	50.869	715
2023-05-11	58.850	58.890	58.340	58.340	51.550	208
2023-05-10	60.630	60.630	58.300	58.860	52.009	379
2023-05-09	59.520	59.810	58.720	59.440	52.521	499
2023-05-08	59.700	60.110	59.010	60.110	53.114	1,287
2023-05-05	57.070	59.400	57.070	59.390	52.477	2,905
2023-05-04	59.160	59.160	57.600	57.810	51.081	809
2023-05-03	59.490	60.350	57.840	59.020	52.150	4,323
2023-05-02	60.590	60.590	58.960	58.960	52.097	11,111
2023-04-28	58.100	59.440	58.100	59.400	52.486	15
2023-04-27	59.000	59.710	57.390	58.100	51.337	5,490
2023-04-26	59.760	59.760	58.420	58.420	51.620	60
2023-04-25	59.760	60.360	59.520	59.520	52.592	5
2023-04-24	59.440	62.500	59.280	62.500	55.225	247
2023-04-20	59.850	59.960	58.700	59.440	51.676	674
2023-04-19	63.470	63.470	61.500	62.370	54.224	317
2023-04-18	63.180	63.470	63.150	63.470	55.180	1,120
2023-04-17	62.130	62.130	61.800	61.800	53.728	17
2023-04-14	61.560	61.700	61.320	61.360	53.346	149
2023-04-13	62.160	62.780	60.370	62.780	54.580	663
2023-04-12	64.700	65.000	62.680	62.750	54.554	202
2023-04-11	64.480	65.350	64.300	64.710	56.258	403
2023-04-10	63.520	64.400	62.760	64.400	55.989	1,084
2023-04-06	62.530	62.530	62.270	62.270	54.137	24
2023-04-05	64.220	64.220	62.000	62.520	54.354	1,162
2023-04-04	63.850	64.630	63.800	64.630	56.189	23
2023-04-03	63.910	64.120	63.280	63.940	55.589	264
2023-03-31	63.300	63.300	62.900	63.120	54.876	19
2023-03-30	61.710	63.470	61.710	62.360	54.215	349
2023-03-29	60.700	61.800	60.700	61.710	53.650	33
2023-03-28	59.360	60.360	59.360	60.360	52.476	24
2023-03-27	61.260	61.260	60.000	60.480	52.581	71
2023-03-24	60.720	60.720	59.750	60.050	52.207	19
2023-03-23	61.560	61.570	60.000	60.240	52.372	22
2023-03-22	61.830	62.610	60.300	60.300	52.424	1,654
2023-03-21	58.840	61.560	58.840	61.340	53.328	36
2023-03-20	59.520	59.670	58.700	58.800	51.120	315
2023-03-17	61.240	61.240	58.800	59.520	51.746	1,187
2023-03-16	62.140	62.200	61.080	61.980	53.885	247
2023-03-15	62.000	62.140	60.800	62.140	54.024	283

← NewerPage 15 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.