Ford Motor Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	70.250	73.270	70.250	72.730	72.196	16
2026-07-23	71.570	71.760	71.540	71.690	71.163	49
2026-07-22	72.950	72.950	72.610	72.740	72.206	62
2026-07-21	70.040	73.050	70.040	72.240	71.709	8
2026-07-20	72.760	72.760	71.410	71.590	71.064	468
2026-07-17	73.890	73.890	73.290	73.300	72.761	204
2026-07-16	71.680	72.270	71.680	71.930	71.402	54
2026-07-15	70.650	71.960	70.650	71.790	71.263	504
2026-07-14	70.950	70.950	70.000	70.210	69.694	128
2026-07-13	72.450	72.450	71.150	71.150	70.627	565
2026-07-10	70.200	71.790	70.200	71.790	71.263	132
2026-07-09	68.790	70.340	68.790	70.160	69.645	7
2026-07-08	70.200	70.200	70.200	70.200	69.684	0
2026-07-07	70.170	70.510	70.170	70.200	69.684	15
2026-07-06	70.160	71.330	69.330	70.780	70.260	393
2026-07-03	68.490	70.160	68.490	70.160	69.645	157
2026-07-02	70.350	70.350	68.830	69.750	69.238	146
2026-07-01	72.260	72.260	71.690	71.690	71.163	2,504
2026-06-30	72.760	72.760	71.410	71.540	71.014	308
2026-06-29	73.490	73.490	73.150	73.150	72.613	109
2026-06-26	72.600	73.760	72.600	73.160	72.622	17
2026-06-25	73.400	73.400	73.140	73.140	72.603	283
2026-06-24	73.040	73.040	71.700	71.970	71.441	2,605
2026-06-23	72.500	73.500	72.500	72.870	72.335	300
2026-06-22	73.700	74.590	72.000	72.170	71.640	246
2026-06-19	73.550	73.700	73.550	73.700	73.159	53
2026-06-18	70.560	72.630	70.560	72.400	71.868	1,122
2026-06-17	72.180	72.180	72.180	72.180	71.650	8
2026-06-16	74.620	74.620	73.870	73.870	73.327	3
2026-06-15	77.120	77.120	74.900	74.900	74.350	25
2026-06-12	72.650	74.650	72.650	74.650	74.102	19
2026-06-11	74.000	74.240	73.500	74.140	73.595	355
2026-06-10	76.150	76.150	74.480	74.480	73.933	178
2026-06-09	77.440	79.400	76.320	77.100	76.534	393
2026-06-08	77.200	78.630	77.200	77.950	77.377	553
2026-06-05	81.100	81.100	75.700	76.150	75.591	76
2026-06-03	80.400	81.000	79.370	79.380	78.797	475
2026-06-02	81.830	83.000	79.600	82.170	81.566	1,546
2026-06-01	88.890	88.890	83.380	83.380	82.767	5,004
2026-05-29	83.290	89.830	83.290	88.890	88.237	3,436
2026-05-28	81.000	84.990	81.000	84.990	84.366	1,587
2026-05-27	79.430	81.080	79.430	80.550	79.958	1,352
2026-05-26	72.910	77.520	72.910	77.220	76.653	205
2026-05-25	73.260	75.000	73.070	74.400	73.853	722
2026-05-22	68.310	74.810	68.310	74.760	74.211	3,433
2026-05-21	66.120	68.740	66.120	68.740	68.235	616
2026-05-20	65.570	66.570	65.570	66.090	65.604	237
2026-05-19	63.960	66.090	63.960	65.900	65.416	413
2026-05-18	70.000	70.980	65.270	65.270	64.790	2,095
2026-05-15	72.680	72.680	67.900	68.070	67.570	1,330
2026-05-14	67.500	74.030	67.120	71.960	71.431	15,174
2026-05-13	61.800	69.550	61.800	67.500	67.004	1,193
2026-05-12	58.790	58.790	58.300	58.770	58.338	413
2026-05-11	60.680	60.680	58.510	59.480	59.043	485
2026-05-08	60.000	61.900	60.000	61.190	60.740	130
2026-05-07	60.060	60.060	59.880	59.910	58.965	61
2026-05-06	59.520	60.300	59.520	60.240	59.290	24
2026-05-05	57.430	57.920	56.820	57.600	56.691	215
2026-05-04	59.470	59.470	57.020	57.430	56.524	322
2026-04-30	58.900	59.650	57.700	59.470	58.532	1,648

← NewerPage 2 of 5 · 249 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.