Ford Motor Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
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
2025-10-20	64.400	64.730	64.280	64.300	62.312	210
2025-10-17	64.050	64.990	64.050	64.400	62.409	378
2025-10-16	63.410	63.960	63.410	63.960	61.983	134
2025-10-15	63.730	64.250	63.730	63.990	62.012	120
2025-10-14	61.390	64.190	61.390	63.980	62.002	277
2025-10-13	63.020	63.480	62.650	62.650	60.713	410
2025-10-10	62.610	63.120	62.610	62.650	60.713	92
2025-10-09	62.580	62.580	61.640	61.640	59.734	269
2025-10-08	64.170	64.170	62.590	62.920	60.975	1,026
2025-10-07	65.610	65.610	62.770	64.170	62.186	21,924
2025-10-06	67.080	67.760	67.080	67.550	65.462	43
2025-10-03	65.530	67.330	65.530	67.080	65.006	3,064
2025-10-02	65.000	66.160	65.000	65.450	63.427	465
2025-10-01	64.500	64.920	64.500	64.920	62.913	239
2025-09-30	64.390	64.390	63.400	63.780	61.808	1,323
2025-09-29	64.440	64.440	63.350	63.720	61.750	721
2025-09-26	60.940	65.410	60.940	64.120	62.138	548
2025-09-25	62.790	62.790	61.000	62.190	60.267	1,111
2025-09-24	62.300	62.810	62.160	62.160	60.238	39
2025-09-23	62.800	63.090	62.160	62.160	60.238	105
2025-09-22	61.880	62.200	61.880	62.200	60.277	517
2025-09-19	61.850	61.860	61.700	61.860	59.948	216
2025-09-18	61.810	62.580	61.800	62.340	60.413	767
2025-09-17	61.620	62.690	61.460	61.800	59.890	264
2025-09-16	61.900	61.900	61.390	61.620	59.715	24
2025-09-15	62.500	62.500	61.870	61.870	59.957	28
2025-09-12	61.740	63.150	61.740	62.700	60.762	67
2025-09-11	62.800	63.360	62.760	63.010	61.062	136
2025-09-10	62.240	62.240	61.370	61.740	59.831	119
2025-09-09	63.220	63.220	62.500	62.580	60.645	202
2025-09-08	63.900	63.900	63.120	63.240	61.285	546
2025-09-05	63.730	64.200	63.420	63.500	61.537	4
2025-09-04	63.400	63.730	63.210	63.730	61.760	24
2025-09-03	63.500	63.640	63.250	63.440	61.479	334
2025-09-02	64.490	64.490	63.600	64.200	62.215	718
2025-09-01	62.590	64.800	62.590	63.540	61.576	9
2025-08-29	63.760	64.060	63.590	63.640	61.673	30
2025-08-28	63.430	64.990	63.030	63.260	61.304	235
2025-08-27	64.270	64.970	64.270	64.730	62.729	722
2025-08-26	63.960	64.360	63.960	64.350	62.361	51
2025-08-25	63.600	63.860	63.480	63.860	61.886	19
2025-08-22	62.600	63.790	62.600	63.600	61.634	314
2025-08-21	61.800	61.980	61.800	61.980	60.064	105
2025-08-20	63.150	63.190	62.800	62.850	60.907	211
2025-08-19	63.890	63.980	63.070	63.070	61.120	462
2025-08-18	61.740	62.200	61.740	62.000	60.083	163
2025-08-15	61.680	62.210	61.530	62.210	60.287	230
2025-08-14	61.920	61.920	60.690	61.500	59.599	409
2025-08-13	60.840	61.770	60.780	61.470	59.570	352
2025-08-12	60.590	61.050	60.340	60.340	58.475	115
2025-08-11	61.280	62.380	60.500	60.500	58.630	348
2025-08-08	59.550	61.280	59.550	61.280	59.386	17

← NewerPage 5 of 21 · 1,252 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.