Ford Motor Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-13	53.970	54.310	53.720	54.190	50.971	339
2025-02-12	54.000	54.000	52.670	53.400	50.228	534
2025-02-11	53.610	53.610	53.110	53.360	50.190	408
2025-02-10	54.450	54.450	53.060	53.550	50.369	1,864
2025-02-07	53.580	53.970	52.600	53.910	50.708	1,616
2025-02-06	55.210	55.440	53.330	53.330	50.162	59,678
2025-02-05	58.390	59.800	57.700	57.700	54.273	4,881
2025-02-04	57.860	58.600	57.600	58.530	55.053	174
2025-02-03	56.990	58.370	56.710	57.970	54.526	1,040
2025-01-31	60.700	60.700	58.600	58.800	55.307	656
2025-01-30	58.910	61.200	58.910	60.310	56.727	297
2025-01-29	59.790	60.120	59.030	60.120	56.549	134
2025-01-28	61.250	61.250	58.260	59.190	55.674	1,805
2025-01-27	58.920	61.450	58.920	61.220	57.583	61
2025-01-24	60.210	60.280	59.540	59.960	56.398	196
2025-01-23	62.280	62.280	59.310	60.150	56.577	409
2025-01-22	60.760	61.990	59.460	61.990	58.308	11,627
2025-01-21	62.200	62.820	61.940	62.800	59.070	3,122
2025-01-20	61.260	62.070	57.350	58.100	54.649	302
2025-01-17	59.800	61.790	59.800	61.790	58.120	203
2025-01-16	60.180	60.880	59.790	60.720	57.113	273
2025-01-15	60.150	60.740	59.870	60.240	56.662	327
2025-01-14	58.880	59.100	58.800	59.100	55.589	101
2025-01-13	58.960	59.280	58.340	59.040	55.533	90
2025-01-10	59.020	59.580	58.750	58.980	55.476	122
2025-01-09	61.060	61.060	59.470	59.570	56.031	298
2025-01-08	59.490	62.310	58.970	62.310	58.609	197
2025-01-07	61.040	61.040	59.380	59.520	55.984	106
2025-01-06	58.740	62.300	58.740	60.430	56.840	756
2025-01-03	59.300	61.840	59.000	61.840	58.167	3,327
2025-01-02	59.910	62.090	59.490	59.490	55.956	1,564
2024-12-30	61.600	62.090	60.750	61.140	57.508	790
2024-12-27	62.410	62.880	62.210	62.400	58.693	296
2024-12-26	62.000	62.460	61.560	62.400	58.693	493
2024-12-23	61.140	61.560	60.480	61.320	57.677	1,459
2024-12-20	59.000	60.600	58.560	60.340	56.756	1,931
2024-12-19	60.170	62.290	59.500	62.290	58.590	238
2024-12-18	60.720	62.580	60.720	61.400	57.753	1,639
2024-12-17	61.560	61.560	60.600	60.910	57.292	263
2024-12-16	61.700	61.990	60.140	61.990	58.308	3,351
2024-12-13	62.590	62.850	62.180	62.700	58.975	266
2024-12-12	61.540	62.760	61.120	62.760	59.032	889
2024-12-11	65.060	65.060	61.800	62.390	58.684	1,213
2024-12-10	65.210	65.210	63.960	64.410	60.584	986
2024-12-09	64.830	65.220	63.910	64.560	60.725	694
2024-12-06	63.180	64.200	63.180	64.180	60.368	1,273
2024-12-05	63.560	63.560	62.300	62.740	59.013	847
2024-12-04	66.460	66.460	64.000	64.330	60.509	843
2024-12-03	65.240	66.920	65.240	65.970	62.051	1,200
2024-12-02	67.650	68.000	66.580	66.580	62.625	1,724
2024-11-29	67.660	68.520	66.400	66.980	63.001	2,654
2024-11-28	64.480	67.600	63.000	67.100	63.114	674
2024-11-27	65.210	65.800	65.160	65.800	61.891	471
2024-11-26	65.700	65.700	64.330	64.750	60.904	2,672
2024-11-25	65.690	66.860	65.660	66.770	62.804	1,457
2024-11-22	62.650	66.180	62.650	64.680	60.838	2,310
2024-11-21	64.530	64.530	61.740	62.690	58.966	2,769
2024-11-19	64.760	64.980	63.660	63.900	60.104	1,284
2024-11-18	64.000	64.770	63.540	64.560	60.725	63
2024-11-14	62.830	64.860	62.830	64.030	60.226	622

← NewerPage 8 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.