Ford Motor Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-29	72.590	73.150	72.590	73.110	71.410	436
2026-01-28	71.970	71.970	71.690	71.690	70.023	113
2026-01-27	70.490	72.250	70.490	72.250	70.570	929
2026-01-26	71.500	71.550	70.500	70.910	69.261	595
2026-01-23	72.270	72.270	71.550	71.550	69.886	93
2026-01-22	73.850	73.850	72.330	72.330	70.648	71
2026-01-21	71.410	73.110	71.410	73.110	71.410	302
2026-01-20	72.400	72.690	71.450	71.510	69.847	51
2026-01-19	72.140	72.140	72.140	72.140	70.463	5
2026-01-16	74.490	74.490	73.150	73.400	71.693	220
2026-01-15	74.960	75.320	73.920	74.410	72.680	7,605
2026-01-14	74.810	75.900	74.350	74.350	72.621	50
2026-01-13	75.440	75.910	75.400	75.420	73.667	2,967
2026-01-12	76.430	76.430	74.890	75.400	73.647	72
2026-01-09	77.230	77.300	75.950	76.430	74.653	2,165
2026-01-08	74.520	78.160	74.240	77.350	75.552	7,279
2026-01-07	74.880	74.880	73.510	74.060	72.338	78
2026-01-06	72.460	74.130	72.400	74.130	72.406	3,510
2026-01-05	72.450	72.960	72.110	72.960	71.264	176
2026-01-02	71.450	72.450	71.450	72.450	70.766	74
2025-12-30	73.400	73.400	72.870	72.870	71.176	24
2025-12-29	74.200	74.330	73.800	73.860	72.143	29
2025-12-26	72.450	74.190	72.450	73.460	71.752	26
2025-12-23	74.370	74.370	73.770	73.910	72.192	25
2025-12-22	74.410	75.460	74.410	75.460	73.706	37
2025-12-19	74.020	74.020	73.670	73.670	71.957	19
2025-12-18	73.820	74.190	73.160	73.780	72.065	337
2025-12-17	74.970	75.300	73.440	73.550	71.840	161
2025-12-16	74.620	76.000	74.240	74.270	72.543	65
2025-12-15	74.210	74.750	72.920	74.060	72.338	5,922
2025-12-12	73.010	74.170	73.010	74.170	72.446	22
2025-12-11	73.010	73.900	73.010	73.440	71.733	1,895
2025-12-10	72.040	73.290	72.040	73.290	71.586	1,512
2025-12-09	71.880	71.990	71.400	71.470	69.808	5
2025-12-08	70.170	71.600	70.170	71.400	69.740	85
2025-12-05	70.040	72.000	69.890	71.610	69.945	498
2025-12-04	68.000	70.130	68.000	69.720	68.099	25
2025-12-03	69.220	69.530	69.000	69.530	67.913	25
2025-12-02	70.380	70.380	68.950	69.270	67.659	123
2025-12-01	71.650	71.650	70.500	70.500	68.861	43
2025-11-28	69.900	71.180	69.900	70.940	69.291	62
2025-11-27	73.170	74.480	69.850	69.900	68.275	28
2025-11-26	71.210	71.210	70.370	70.830	69.183	243
2025-11-25	70.550	71.200	69.780	71.160	69.506	267
2025-11-24	67.690	69.850	67.690	69.850	68.226	1,768
2025-11-21	67.610	69.280	66.710	69.080	67.474	1,960
2025-11-19	68.000	70.050	68.000	69.000	67.396	2,619
2025-11-18	68.240	69.570	68.000	69.500	67.884	863
2025-11-17	70.200	70.200	68.120	68.440	66.849	19,807
2025-11-14	70.390	70.390	70.200	70.200	68.568	4,039
2025-11-13	71.250	71.460	70.390	70.390	68.753	385
2025-11-12	69.890	71.060	69.890	71.060	69.408	455
2025-11-11	69.490	70.330	69.490	70.080	68.451	178
2025-11-10	71.310	71.310	69.240	69.730	68.109	855
2025-11-07	69.920	70.600	69.140	70.600	68.959	146
2025-11-06	70.150	70.150	68.340	69.220	67.611	253
2025-11-05	69.130	71.080	69.080	70.700	69.056	279
2025-11-04	69.610	72.000	68.860	69.130	66.993	524
2025-11-03	69.280	70.640	69.030	69.610	67.458	124
2025-10-31	70.110	70.700	69.860	70.700	68.514	82

← NewerPage 4 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.