Ford Motor Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-15	59.150	61.410	59.150	61.350	58.917	248
2025-05-14	60.180	60.360	59.120	60.360	57.966	184
2025-05-13	59.760	59.830	58.640	59.580	57.217	459
2025-05-12	60.030	60.490	59.740	59.770	57.400	611
2025-05-09	60.490	60.490	57.950	58.040	55.738	4,031
2025-05-08	60.710	61.500	58.600	58.870	56.535	76
2025-05-07	59.680	60.040	58.540	58.540	55.666	1,198
2025-05-06	58.780	60.680	56.860	59.710	56.779	1,747
2025-05-05	58.750	58.850	57.080	58.850	55.961	203
2025-05-02	57.800	58.580	57.520	58.580	55.704	46,197
2025-04-30	57.880	57.880	56.170	56.610	53.831	611
2025-04-29	54.960	57.300	54.960	57.300	54.487	247
2025-04-28	57.070	57.510	56.700	56.760	53.974	209
2025-04-25	57.200	57.580	56.850	56.960	54.164	932
2025-04-24	55.740	57.260	55.740	57.260	54.449	130
2025-04-23	56.110	56.450	55.700	56.100	53.346	396
2025-04-22	55.130	55.670	54.950	55.200	52.490	101
2025-04-17	55.440	56.300	55.440	55.940	53.194	55
2025-04-16	55.610	56.210	54.780	55.080	52.376	421
2025-04-15	56.810	56.810	55.510	55.860	53.118	321
2025-04-14	53.750	57.260	53.750	57.260	54.449	1,044
2025-04-11	53.470	54.850	53.390	54.850	52.157	86
2025-04-10	53.790	54.120	53.220	53.790	51.149	333
2025-04-09	51.470	55.550	51.470	54.800	52.110	931
2025-04-08	56.300	56.300	51.470	51.470	48.943	2,295
2025-04-07	54.070	55.740	53.430	54.460	51.786	481
2025-04-04	53.990	56.570	53.490	56.300	53.536	543
2025-04-03	55.000	55.000	53.990	54.240	51.577	439
2025-04-02	55.990	58.000	55.990	57.460	54.639	4,557
2025-04-01	57.520	57.520	56.020	56.020	53.270	1,862
2025-03-31	56.540	57.600	54.930	57.600	54.772	128
2025-03-28	57.890	57.890	55.590	55.980	53.232	56
2025-03-27	59.270	59.400	56.570	57.310	54.497	92
2025-03-26	58.140	59.110	58.140	58.890	55.999	357
2025-03-25	57.460	59.000	57.460	58.020	55.172	930
2025-03-24	58.200	58.980	58.000	58.630	55.752	471
2025-03-21	57.000	57.620	56.870	57.620	54.791	278
2025-03-20	57.060	57.410	56.770	57.010	54.211	30
2025-03-19	57.010	57.900	56.330	56.330	53.565	107
2025-03-18	57.270	57.270	56.240	56.780	53.993	218
2025-03-17	54.940	56.810	54.940	56.700	53.916	96
2025-03-14	55.440	55.980	55.440	55.980	53.232	83
2025-03-13	56.040	57.790	55.230	55.230	52.519	677
2025-03-12	58.880	58.880	55.410	55.920	53.175	289
2025-03-11	58.460	58.460	55.570	56.000	53.251	605
2025-03-10	56.480	58.700	56.480	58.460	55.590	2,103
2025-03-07	56.180	57.600	55.160	57.520	54.696	854
2025-03-06	54.550	55.840	54.470	55.620	52.890	108
2025-03-05	53.000	55.590	53.000	55.210	52.500	169
2025-02-28	54.340	56.560	54.340	55.970	53.222	266
2025-02-27	54.780	55.480	54.210	54.530	51.853	54
2025-02-26	54.590	55.650	54.400	55.060	52.357	1,522
2025-02-25	54.100	54.640	53.810	54.400	51.729	4,105
2025-02-24	53.570	53.640	52.990	53.410	50.788	5,810
2025-02-21	53.700	53.750	53.030	53.030	50.427	402
2025-02-20	54.340	54.340	53.100	53.500	50.874	256
2025-02-19	53.750	53.820	52.680	53.800	51.159	795
2025-02-18	53.620	53.620	52.510	53.210	50.598	7,324
2025-02-17	54.180	54.180	54.180	54.180	51.520	0
2025-02-14	55.100	55.100	53.650	54.180	51.520	213

← NewerPage 7 of 21 · 1,253 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.