Ford Motor Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-14	64.480	64.480	62.000	62.000	53.902	1,104
2023-03-13	62.910	64.030	60.000	63.790	55.458	88
2023-03-10	65.260	65.260	62.750	63.390	55.111	924
2023-03-09	66.230	66.770	66.230	66.290	57.632	47
2023-03-08	65.690	66.230	65.440	66.230	57.580	118
2023-03-07	67.530	67.530	66.670	66.670	57.962	134
2023-03-06	68.180	68.180	67.010	67.150	58.379	49
2023-03-03	66.430	68.200	65.650	67.630	58.797	343
2023-03-02	63.900	65.000	63.900	64.580	56.145	257
2023-03-01	64.670	64.670	63.830	64.050	55.684	6
2023-02-28	63.090	63.570	62.400	62.760	54.563	111
2023-02-27	61.880	63.680	61.880	63.090	54.850	31
2023-02-24	61.960	61.960	61.400	61.880	53.798	932
2023-02-23	62.660	63.700	61.340	61.970	53.876	302
2023-02-22	64.250	64.250	62.560	62.560	54.389	761
2023-02-17	66.950	66.950	65.950	66.090	57.458	130
2023-02-16	67.000	68.150	66.180	67.310	58.519	411
2023-02-15	68.750	68.750	66.160	67.150	58.379	1,629
2023-02-14	67.030	68.120	66.700	67.440	58.632	1,042
2023-02-13	67.560	67.920	65.650	67.620	58.788	1,234
2023-02-10	70.970	70.980	66.900	67.560	58.736	1,812
2023-02-09	71.120	74.000	70.900	74.000	64.335	949
2023-02-08	69.500	71.140	69.180	69.820	59.801	1,954
2023-02-07	67.670	69.600	67.470	69.500	59.527	2,587
2023-02-06	68.130	68.900	66.620	67.670	57.960	1,140
2023-02-03	68.730	69.520	65.630	67.480	57.797	2,859
2023-02-02	68.560	72.900	68.560	72.240	61.874	158
2023-02-01	68.600	70.500	68.480	69.960	59.921	650
2023-01-31	67.340	68.540	67.340	68.060	58.294	1,201
2023-01-30	66.880	67.600	66.150	66.500	56.958	219
2023-01-27	66.360	68.040	66.190	67.690	57.977	121
2023-01-26	65.730	65.730	65.270	65.680	56.255	318
2023-01-25	65.200	65.200	63.590	64.500	55.245	26
2023-01-24	66.400	66.400	65.200	65.200	55.844	1,581
2023-01-23	65.330	66.890	65.330	66.440	56.906	86
2023-01-20	64.480	64.480	63.630	64.190	54.979	227
2023-01-19	63.500	63.750	63.000	63.470	54.362	133
2023-01-18	65.060	65.110	64.500	64.500	55.245	519
2023-01-17	64.990	65.500	63.990	64.390	55.150	364
2023-01-16	65.420	65.420	64.370	65.000	55.673	73
2023-01-13	68.030	68.030	63.930	64.650	55.373	180
2023-01-12	68.380	68.380	67.820	68.020	58.259	150
2023-01-11	66.790	68.380	66.790	68.380	58.568	20
2023-01-10	66.100	66.880	65.610	66.800	57.215	1,558
2023-01-09	67.300	67.860	66.570	66.570	57.018	215
2023-01-06	65.730	65.820	65.730	65.820	56.375	4
2023-01-05	65.180	66.000	65.180	66.000	56.529	57
2023-01-04	64.440	65.580	63.990	65.190	55.836	285
2023-01-03	61.860	63.970	61.860	63.680	54.542	451
2023-01-02	61.360	61.860	61.120	61.860	52.983	46
2022-12-29	57.750	60.900	57.750	60.250	51.604	501
2022-12-28	59.460	59.460	57.500	57.700	49.420	469
2022-12-27	58.700	60.000	58.700	59.000	50.534	318
2022-12-26	60.000	60.000	58.700	58.700	50.277	375
2022-12-23	58.650	59.160	58.220	58.700	50.277	157
2022-12-22	62.000	62.000	57.700	58.180	49.831	1,963
2022-12-21	60.320	61.200	60.040	60.900	52.161	3,049
2022-12-20	61.430	61.910	58.010	60.330	51.673	160
2022-12-19	64.960	64.960	61.340	61.350	52.547	6,081
2022-12-16	65.510	65.600	64.300	64.400	55.159	242

← NewerPage 16 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.