Ford Motor Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-30	195.00	199.99	195.00	199.66	183.61	6,700
2024-05-29	195.03	197.00	195.03	195.34	179.64	338
2024-05-28	201.00	201.00	196.00	196.01	180.25	7,334
2024-05-27	204.11	204.11	204.11	204.11	187.70	23
2024-05-24	202.00	204.00	202.00	202.97	186.65	304
2024-05-23	201.00	203.50	201.00	202.00	185.76	947
2024-05-22	201.37	201.37	200.00	201.03	184.87	377
2024-05-21	201.02	202.95	200.00	201.37	185.18	3,195
2024-05-20	203.50	203.50	201.30	201.30	185.12	371
2024-05-17	207.00	207.00	204.01	205.93	189.37	62
2024-05-16	207.00	208.00	206.75	206.80	190.17	1,541
2024-05-15	210.00	210.11	204.10	205.00	188.52	1,647
2024-05-14	207.65	212.00	207.65	210.99	194.03	19,824
2024-05-13	206.50	208.73	205.01	207.65	190.96	4,300
2024-05-10	202.11	204.19	200.20	201.30	185.12	11,887
2024-05-09	204.20	205.44	204.00	204.20	187.78	578
2024-05-08	204.20	206.50	204.20	206.00	189.44	200
2024-05-07	210.50	210.99	204.20	204.20	187.78	831
2024-05-06	211.51	211.51	210.62	210.62	191.36	1,023
2024-05-03	213.00	214.32	211.00	211.00	191.71	307
2024-05-02	211.00	212.99	210.00	212.99	193.51	583
2024-04-30	216.00	216.00	208.00	209.00	189.89	1,616
2024-04-29	219.99	219.99	214.00	214.50	194.89	2,763
2024-04-26	216.50	223.99	216.50	220.00	199.88	5,078
2024-04-25	223.21	223.21	221.00	223.21	202.80	338
2024-04-24	220.46	220.95	219.06	220.95	200.75	10,014
2024-04-23	220.96	222.20	219.03	220.00	199.88	27,924
2024-04-22	205.00	220.50	205.00	220.50	200.34	957
2024-04-19	206.00	206.00	206.00	206.00	187.16	0
2024-04-18	206.00	206.00	206.00	206.00	187.16	22
2024-04-17	204.50	204.50	204.01	204.01	185.36	21
2024-04-16	203.53	207.15	203.53	206.08	187.24	315
2024-04-15	209.00	209.00	204.99	204.99	186.25	5,492
2024-04-12	211.09	212.15	207.75	207.75	188.75	1,894
2024-04-11	214.25	215.32	211.76	215.32	195.63	2,467
2024-04-10	219.59	219.59	210.62	210.62	191.36	135
2024-04-09	220.00	222.10	219.06	222.09	201.78	3,760
2024-04-08	220.98	222.08	217.13	217.13	197.28	108
2024-04-05	216.27	218.15	216.00	216.00	196.25	55
2024-04-04	226.92	230.15	220.00	220.00	199.88	13,355
2024-04-03	222.00	226.05	222.00	224.96	204.39	5,911
2024-04-02	220.95	221.29	218.01	220.00	199.88	348
2024-04-01	217.50	220.98	217.50	220.81	200.62	5,488
2024-03-27	208.52	216.27	208.52	216.27	196.49	82
2024-03-26	215.84	215.84	208.00	208.04	189.02	221
2024-03-25	217.90	217.90	210.84	213.91	194.35	2,547
2024-03-22	215.48	216.56	215.05	216.41	196.62	292
2024-03-21	213.00	215.00	213.00	215.00	195.34	172
2024-03-20	209.69	215.00	209.69	215.00	195.34	2,041
2024-03-19	200.51	207.77	200.51	207.77	188.77	9,878
2024-03-15	201.63	202.01	201.01	201.03	182.65	800
2024-03-14	204.99	204.99	201.00	201.00	182.62	812
2024-03-13	204.03	207.49	204.03	206.84	187.93	13,228
2024-03-12	203.60	204.60	203.03	203.20	184.62	307,729
2024-03-11	203.58	203.64	203.58	203.60	184.98	2,067
2024-03-08	208.97	208.97	206.80	206.85	187.94	106
2024-03-07	210.97	210.97	207.20	208.97	189.86	3,765
2024-03-06	211.70	211.70	208.21	209.15	190.03	1,165
2024-03-05	212.02	213.00	212.02	213.00	193.52	756
2024-03-04	211.50	220.94	211.50	216.05	196.29	22,330

← NewerPage 11 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.