Ford Motor Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-13	64.020	64.620	63.390	64.120	60.311	1,059
2024-11-12	65.270	65.270	63.250	64.020	60.217	482
2024-11-11	64.600	65.220	63.700	64.620	60.781	3,695
2024-11-08	62.600	63.290	62.600	62.850	59.117	678
2024-11-07	62.330	63.110	61.760	62.400	58.693	6,310
2024-11-06	65.770	65.770	61.180	62.330	58.627	2,054
2024-11-05	61.720	61.800	59.530	60.490	56.897	194
2024-11-04	60.520	60.920	59.400	60.180	56.026	847
2024-11-01	59.160	60.600	59.160	60.050	55.905	478
2024-10-31	60.770	60.770	59.350	59.750	55.626	2,393
2024-10-30	59.360	60.770	59.360	60.400	56.231	1,618
2024-10-29	60.200	60.540	58.580	60.000	55.858	8,072
2024-10-28	63.780	64.800	63.660	64.700	60.234	4,088
2024-10-25	64.020	64.020	63.100	63.610	59.219	2,197
2024-10-24	63.960	64.270	63.300	63.570	59.182	842
2024-10-23	63.360	64.000	63.000	63.190	58.828	437
2024-10-22	62.580	63.540	62.520	63.480	59.098	1,015
2024-10-21	63.180	63.540	62.160	62.160	57.869	1,246
2024-10-18	62.820	63.360	62.820	63.160	58.800	3,422
2024-10-17	62.800	63.000	62.330	62.520	58.204	680
2024-10-16	60.850	63.000	60.850	62.170	57.879	1,841
2024-10-15	61.490	62.100	61.380	62.100	57.813	401
2024-10-14	59.430	61.090	59.430	61.090	56.873	326
2024-10-11	59.070	60.700	59.070	60.650	56.463	143
2024-10-10	59.210	59.690	59.210	59.520	55.411	736
2024-10-09	58.820	59.750	58.620	59.150	55.067	168
2024-10-08	57.900	58.230	57.870	58.230	54.211	3,024
2024-10-07	57.390	57.780	57.320	57.480	53.512	132
2024-10-04	58.230	58.230	57.140	57.390	53.428	433
2024-10-03	57.010	57.200	56.880	57.120	53.177	149
2024-10-02	59.150	59.150	56.980	57.310	53.354	6,541
2024-10-01	58.380	58.900	58.080	58.560	54.518	337
2024-09-30	56.910	57.910	56.880	57.660	53.680	325
2024-09-27	59.460	59.680	58.620	58.740	54.685	523
2024-09-26	57.540	58.380	57.500	58.240	54.220	1,247
2024-09-25	58.140	58.140	56.600	57.070	53.131	6,596
2024-09-24	59.700	59.760	59.220	59.220	55.132	362
2024-09-23	59.700	60.310	59.350	59.350	55.253	10,037
2024-09-20	59.050	59.340	58.750	59.340	55.244	121
2024-09-19	60.600	61.100	59.220	59.220	55.132	225
2024-09-18	59.670	60.480	59.670	60.000	55.858	261
2024-09-17	59.400	61.200	59.400	59.760	55.635	1,037
2024-09-16	60.000	60.000	59.250	59.550	55.439	90
2024-09-13	59.990	59.990	59.100	59.400	55.300	135
2024-09-12	59.590	60.000	59.160	59.640	55.523	10,207
2024-09-11	57.370	58.740	57.370	58.740	54.685	1,907
2024-09-10	59.550	59.550	57.480	58.400	54.369	6,689
2024-09-09	60.590	60.590	59.570	59.700	55.579	450
2024-09-06	59.890	60.060	59.100	59.990	55.849	1,191
2024-09-05	60.960	62.000	59.790	59.790	55.663	11,780
2024-09-04	61.590	62.840	61.370	61.560	57.311	55
2024-09-03	62.340	62.340	61.750	61.750	57.488	1,037
2024-09-02	63.030	63.660	62.330	62.330	58.027	55
2024-08-30	62.980	63.570	62.650	62.650	58.325	3,271
2024-08-29	62.280	62.940	62.040	62.460	58.149	3,843
2024-08-28	61.310	61.500	60.930	61.500	57.255	38
2024-08-27	61.470	61.680	60.560	61.380	57.143	3,318
2024-08-26	61.950	62.350	60.860	60.860	56.659	1,167
2024-08-23	61.000	61.860	60.660	61.610	57.357	296
2024-08-22	60.300	61.370	60.200	61.210	56.985	1,239

← NewerPage 9 of 21 · 1,248 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.