Ford Motor Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	61.000	61.200	60.800	60.960	59.998	973
2026-04-28	62.250	62.250	61.190	61.190	60.225	9
2026-04-27	61.740	62.100	61.740	62.100	61.120	8
2026-04-24	62.030	62.090	61.600	61.740	60.766	141
2026-04-23	62.280	62.660	62.280	62.660	61.671	101
2026-04-22	64.390	64.390	62.490	62.490	61.504	134
2026-04-20	64.300	64.300	63.750	63.750	62.744	18
2026-04-17	62.600	64.770	62.140	64.300	63.285	551
2026-04-16	64.300	64.300	63.370	63.370	62.370	116
2026-04-15	60.990	63.710	60.990	63.660	62.656	2,481
2026-04-14	62.440	63.660	62.240	62.240	61.258	575
2026-04-13	60.670	60.670	60.600	60.600	59.644	108
2026-04-10	62.270	62.270	60.600	60.860	59.900	893
2026-04-09	61.730	62.020	61.570	61.750	60.776	197
2026-04-08	61.450	62.370	61.450	62.370	61.386	212
2026-04-07	60.120	60.120	59.190	59.520	58.581	103
2026-04-06	60.160	60.160	59.350	59.520	58.581	125
2026-04-02	59.650	59.850	58.720	59.670	58.728	569
2026-04-01	59.710	60.310	59.710	60.310	59.358	4,102
2026-03-31	59.150	59.920	59.150	59.650	58.709	21
2026-03-30	58.930	59.340	58.550	58.890	57.961	266
2026-03-27	61.250	61.250	59.380	59.380	58.443	116
2026-03-26	60.250	61.320	60.250	60.640	59.683	844
2026-03-25	63.120	63.120	62.410	62.870	61.878	400
2026-03-24	62.000	62.490	61.900	62.490	61.504	155
2026-03-23	62.290	62.580	62.010	62.010	61.032	12,682
2026-03-20	61.130	61.310	60.460	60.620	59.664	66
2026-03-19	60.770	60.850	60.770	60.850	59.890	47
2026-03-18	62.340	62.340	61.610	61.610	60.638	190
2026-03-17	61.000	62.370	61.000	61.860	60.884	15
2026-03-16	61.890	62.420	61.500	61.500	60.530	34
2026-03-13	61.920	62.340	61.870	61.870	60.894	431
2026-03-12	62.910	63.250	61.830	63.190	62.193	388
2026-03-11	63.970	64.090	62.280	62.280	61.297	45
2026-03-10	64.160	64.260	63.330	63.330	62.331	148
2026-03-09	62.770	63.040	61.760	62.710	61.721	193
2026-03-06	64.770	64.770	63.350	63.350	62.350	278
2026-03-05	70.990	70.990	64.760	64.760	63.738	197
2026-03-04	67.780	68.500	67.100	67.100	66.041	212
2026-03-03	69.400	69.480	67.100	67.100	66.041	592
2026-03-02	72.610	72.620	68.770	68.930	67.842	931
2026-02-27	73.510	73.510	71.840	71.840	70.706	155
2026-02-26	74.740	75.810	74.000	74.000	72.832	509
2026-02-25	72.970	74.460	72.970	73.720	72.557	30
2026-02-24	70.860	73.690	70.780	73.630	72.468	207
2026-02-23	72.600	72.600	70.100	70.540	69.427	423
2026-02-20	72.480	72.480	71.680	72.040	70.903	52
2026-02-19	72.650	72.650	71.560	71.760	70.628	26
2026-02-18	75.050	75.050	72.930	72.930	71.779	96
2026-02-13	74.000	74.810	73.780	73.790	72.626	1,025
2026-02-12	70.710	72.880	70.710	72.880	71.730	468
2026-02-11	70.460	71.400	70.220	71.400	70.273	2,245
2026-02-10	70.700	71.590	70.660	70.660	69.017	2,036
2026-02-09	71.880	72.020	70.480	70.630	68.988	695
2026-02-06	72.000	72.210	71.540	71.820	70.150	573
2026-02-05	72.870	72.870	71.890	71.890	70.219	307
2026-02-04	72.780	73.010	71.460	72.730	71.039	799
2026-02-03	73.420	73.420	71.450	72.280	70.600	767
2026-02-02	72.860	73.380	72.520	72.690	71.000	172
2026-01-30	72.980	73.240	72.690	72.810	71.117	218

← NewerPage 3 of 21 · 1,248 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.