Ford Motor Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-07	62.380	62.380	60.620	61.040	59.153	588
2025-08-06	60.780	61.590	60.780	61.270	58.840	284
2025-08-05	59.030	60.730	59.030	60.730	58.322	147
2025-08-04	58.250	60.610	58.250	60.240	57.851	77
2025-08-01	61.580	61.580	59.440	59.440	57.083	405
2025-07-31	60.700	62.090	59.910	61.580	59.138	6,844
2025-07-30	62.130	62.130	60.790	60.790	58.379	579
2025-07-29	63.270	63.270	61.570	61.920	59.464	388
2025-07-28	63.250	64.080	62.870	62.870	60.377	52
2025-07-25	62.460	63.700	62.220	63.700	61.174	135
2025-07-24	62.230	63.130	62.200	62.200	59.733	65
2025-07-23	61.320	63.780	61.270	63.000	60.502	282
2025-07-22	63.200	63.200	61.860	62.580	60.098	677
2025-07-21	63.020	63.630	62.590	63.240	60.732	481
2025-07-18	62.260	62.580	61.380	62.580	60.098	65
2025-07-17	62.750	62.750	61.800	62.100	59.637	195
2025-07-16	64.430	64.430	62.200	62.680	60.194	773
2025-07-15	66.060	66.060	64.290	64.430	61.875	322
2025-07-14	65.970	66.410	64.920	66.410	63.776	848
2025-07-11	66.000	66.000	65.260	65.310	62.720	57
2025-07-10	66.000	66.240	65.020	65.840	63.229	438
2025-07-09	64.460	65.190	64.270	64.560	62.000	50,290
2025-07-08	63.540	64.450	63.490	63.900	61.366	247
2025-07-07	63.190	64.320	63.180	63.490	60.972	193
2025-07-04	63.290	64.800	63.260	64.800	62.230	173
2025-07-03	63.640	64.380	63.640	63.780	61.251	257
2025-07-02	61.830	63.600	61.830	63.600	61.078	1,425
2025-07-01	58.980	62.210	58.570	61.800	59.349	950
2025-06-30	59.000	59.040	58.450	59.000	56.660	183
2025-06-27	58.570	59.550	58.570	59.220	56.872	301
2025-06-26	58.150	58.630	58.120	58.500	56.180	47
2025-06-25	59.700	59.700	57.920	58.610	56.286	349
2025-06-24	59.490	59.600	59.030	59.030	56.689	257
2025-06-23	58.200	59.150	58.160	59.150	56.804	576
2025-06-20	57.950	58.240	57.720	58.200	55.892	160
2025-06-18	58.130	58.130	56.970	57.640	55.354	261
2025-06-17	58.130	58.130	57.010	57.510	55.229	340
2025-06-16	58.260	58.630	57.960	58.480	56.161	333
2025-06-13	58.380	58.560	57.540	57.820	55.527	77
2025-06-12	58.830	58.830	57.970	58.380	56.065	462
2025-06-11	59.340	59.740	58.750	59.280	56.929	355
2025-06-10	57.780	59.100	57.780	59.100	56.756	314
2025-06-09	57.420	58.200	57.370	57.370	55.095	446
2025-06-06	56.770	57.940	56.770	57.250	54.980	2,022
2025-06-05	57.600	57.600	56.360	56.770	54.519	578
2025-06-04	57.540	58.300	57.540	57.900	55.604	184
2025-06-03	55.910	57.700	55.910	57.010	54.749	2,568
2025-06-02	58.610	58.950	56.440	56.910	54.653	1,984
2025-05-30	58.380	59.940	57.780	59.940	57.563	937
2025-05-29	60.090	60.090	57.400	57.800	55.508	547
2025-05-28	58.640	59.490	57.880	59.490	57.131	103
2025-05-27	59.520	59.520	57.800	57.830	55.537	500
2025-05-26	57.260	59.000	57.260	59.000	56.660	103
2025-05-23	59.400	59.400	57.880	57.880	55.585	1,144
2025-05-22	60.880	60.880	58.680	59.400	57.044	150
2025-05-21	60.170	60.260	59.500	59.510	57.150	323
2025-05-20	60.400	61.220	60.400	60.790	58.379	90
2025-05-19	61.640	61.640	60.370	60.900	58.485	15
2025-05-16	61.570	61.570	60.900	61.020	58.600	89
2025-05-15	59.150	61.410	59.150	61.350	58.917	248

← NewerPage 6 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.