Ford Motor Company historical data
| 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 |
← NewerPage 3 of 3 · 126 trading days
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.