Ford Motor Company historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-31 | 70.110 | 70.700 | 69.860 | 70.700 | 68.514 | 82 |
| 2025-10-30 | 71.050 | 71.520 | 70.900 | 71.120 | 68.921 | 384 |
| 2025-10-29 | 70.250 | 71.460 | 69.850 | 71.050 | 68.854 | 443 |
| 2025-10-28 | 71.100 | 71.100 | 70.160 | 70.630 | 68.447 | 590 |
| 2025-10-27 | 74.450 | 74.450 | 71.180 | 71.180 | 68.980 | 1,287 |
| 2025-10-24 | 66.640 | 75.300 | 66.640 | 75.060 | 72.740 | 4,788 |
| 2025-10-23 | 67.100 | 67.100 | 66.090 | 66.640 | 64.580 | 1,141 |
| 2025-10-22 | 67.630 | 67.940 | 66.650 | 67.470 | 65.384 | 1,002 |
| 2025-10-21 | 64.400 | 68.040 | 64.280 | 68.040 | 65.937 | 1,433 |
← NewerPage 5 of 5 · 249 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.