Ford Motor Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-22	211.06	213.49	211.06	212.13	198.01	1,012
2024-08-21	204.04	210.00	204.04	210.00	196.02	4,840
2024-08-20	200.98	204.00	199.52	203.50	189.96	926
2024-08-19	197.00	202.02	197.00	200.99	187.61	894
2024-08-16	196.07	196.89	193.00	195.15	182.16	1,389
2024-08-15	196.99	196.99	193.01	195.10	182.11	12,577
2024-08-14	192.51	194.97	190.00	192.60	179.78	5,220
2024-08-13	188.47	194.99	188.47	192.51	179.70	5,925
2024-08-12	188.00	189.99	187.05	188.47	175.93	6,311
2024-08-09	190.00	191.15	189.00	190.20	177.54	223
2024-08-08	189.00	195.00	189.00	192.73	179.90	1,215
2024-08-07	192.00	194.99	188.50	188.50	175.95	2,946
2024-08-06	189.22	193.99	189.00	193.99	178.39	1,099
2024-08-05	191.85	192.99	188.00	189.00	173.81	7,732
2024-08-02	199.00	199.00	192.00	192.66	177.17	25,198
2024-08-01	202.22	202.99	199.57	202.65	186.36	7,889
2024-07-31	204.00	204.00	201.28	202.10	185.85	2,509
2024-07-30	206.04	207.07	203.00	203.99	187.59	1,297
2024-07-29	205.39	206.49	201.00	205.01	188.53	813
2024-07-26	206.25	210.99	204.25	207.03	190.39	9,451
2024-07-25	248.00	248.00	206.25	207.48	190.80	25,223
2024-07-24	253.97	253.97	248.01	250.84	230.67	1,660
2024-07-23	252.23	253.96	248.00	251.27	231.07	708
2024-07-22	250.34	253.97	248.75	253.71	233.31	448
2024-07-19	258.76	258.76	252.01	253.28	232.92	945
2024-07-18	260.00	264.00	254.11	260.08	239.17	2,083
2024-07-17	255.99	257.99	252.00	252.01	231.75	13,227
2024-07-16	248.01	255.99	248.01	255.99	235.41	725
2024-07-15	250.50	256.89	248.01	248.01	228.07	4,384
2024-07-12	242.50	250.01	242.50	249.44	229.39	156,887
2024-07-11	234.11	240.45	233.71	240.25	220.94	422
2024-07-10	231.00	235.29	228.29	235.29	216.37	1,125
2024-07-09	233.00	235.29	229.01	232.37	213.69	823
2024-07-08	232.52	235.30	232.52	234.00	215.19	1,844
2024-07-05	232.23	234.00	229.03	232.52	213.83	7,008
2024-07-04	230.50	230.50	230.50	230.50	211.97	0
2024-07-03	233.00	233.68	230.50	230.50	211.97	523
2024-07-02	235.97	236.00	230.53	234.50	215.65	886
2024-07-01	231.99	236.00	231.15	234.76	215.89	47,370
2024-06-28	226.00	230.45	226.00	230.45	211.92	391
2024-06-27	218.90	226.00	218.90	225.99	207.82	191
2024-06-26	216.00	220.00	216.00	220.00	202.31	1,482
2024-06-25	218.58	220.00	218.43	218.43	200.87	8,038
2024-06-24	214.90	219.40	214.90	219.40	201.76	4,431
2024-06-21	220.50	220.50	214.02	214.02	196.81	590
2024-06-20	215.45	218.48	215.00	217.01	199.56	1,607
2024-06-19	218.00	218.00	218.00	218.00	200.47	0
2024-06-18	217.00	218.00	217.00	218.00	200.47	126
2024-06-17	216.01	219.80	216.01	219.80	202.13	2,546
2024-06-14	212.01	216.53	212.01	216.01	198.64	5,866
2024-06-13	219.50	219.97	218.88	219.97	202.29	85
2024-06-12	223.90	233.00	223.90	226.00	207.83	6,843
2024-06-11	227.00	227.00	223.00	223.00	205.07	2,397
2024-06-10	220.77	230.00	220.77	228.26	209.91	6,358
2024-06-07	215.00	222.00	215.00	222.00	204.15	1,977
2024-06-06	210.00	214.00	210.00	214.00	196.80	16,737
2024-06-05	213.52	213.52	206.02	212.27	195.21	799
2024-06-04	214.49	215.96	213.50	214.74	197.48	1,330
2024-06-03	213.00	217.00	210.02	217.00	199.55	9,928
2024-05-31	200.00	205.41	200.00	205.41	188.90	355

← NewerPage 10 of 21 · 1,258 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-11-07	2.7763 MXN
2025-08-11	2.7984 MXN
2025-05-12	2.9462 MXN
2025-02-18	3.0372 MXN
2024-11-07	2.9706 MXN
2024-08-07	2.8750 MXN
2024-05-07	2.5299 MXN
2024-02-15	2.5586 MXN
2023-10-31	2.7080 MXN
2023-07-24	2.5264 MXN
2023-04-25	2.7123 MXN
2023-02-10	2.8046 MXN
2022-11-14	2.9099 MXN
2022-08-10	2.9918 MXN
2022-04-25	2.0334 MXN
2022-01-28	2.0886 MXN
2021-11-18	2.0777 MXN
2020-01-29	2.8026 MXN
2019-10-21	2.8715 MXN
2019-07-22	2.8622 MXN
2019-04-23	2.8423 MXN
2019-03-28	0.1500 MXN
2019-01-30	2.8707 MXN

Open, high, low and close are as traded (MXN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.