Ford Motor Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-04	211.50	220.94	211.50	216.05	196.29	22,330
2024-03-01	210.67	214.97	210.65	210.65	191.39	187
2024-02-29	213.97	213.97	212.80	212.80	193.34	175
2024-02-28	206.01	211.94	206.01	210.03	190.83	2,379
2024-02-27	205.37	206.04	204.03	205.05	186.30	308
2024-02-26	209.00	210.00	204.00	204.00	185.35	8,701
2024-02-23	207.39	208.50	207.39	208.25	189.21	181
2024-02-22	206.95	208.15	206.95	207.30	188.34	2,243
2024-02-21	209.04	210.00	206.94	206.94	188.02	752
2024-02-20	208.99	210.00	208.00	210.00	190.80	322
2024-02-19	209.00	209.00	209.00	209.00	189.89	32
2024-02-16	212.62	212.62	209.00	209.00	189.89	426
2024-02-15	212.80	213.95	211.99	213.94	194.38	223
2024-02-14	215.54	215.54	214.65	214.82	192.85	2,596
2024-02-13	220.40	220.40	215.01	216.96	194.77	172
2024-02-12	216.00	222.46	216.00	222.46	199.71	23,392
2024-02-09	219.01	221.00	215.97	216.22	194.11	1,961
2024-02-08	218.00	220.70	216.02	219.01	196.61	1,502
2024-02-07	211.04	221.00	210.00	218.54	196.19	16,497
2024-02-06	208.00	208.00	200.00	206.00	184.93	11,882
2024-02-02	205.50	208.50	205.50	208.50	187.18	1,883
2024-02-01	203.07	205.00	202.00	205.00	184.04	64,530
2024-01-31	203.50	205.00	203.00	203.00	182.24	667
2024-01-30	200.04	204.00	200.04	202.50	181.79	10,354
2024-01-29	194.80	198.46	193.82	198.46	178.17	874
2024-01-26	194.49	197.00	194.49	194.80	174.88	334
2024-01-25	190.52	191.60	190.52	191.60	172.01	59
2024-01-24	197.47	197.47	189.01	189.01	169.68	483
2024-01-23	191.26	199.10	191.26	197.81	177.58	1,403
2024-01-22	192.00	195.98	191.04	192.23	172.57	1,103
2024-01-19	187.00	191.25	187.00	190.80	171.29	355
2024-01-18	191.00	192.96	188.95	188.95	169.63	670
2024-01-17	195.00	195.00	190.01	193.98	174.14	13,675
2024-01-16	192.00	200.00	192.00	196.50	176.41	7,145
2024-01-15	193.00	193.00	192.35	192.35	172.68	102
2024-01-12	197.50	197.50	192.53	192.53	172.84	964
2024-01-11	201.56	201.56	197.50	197.50	177.30	247
2024-01-10	200.80	200.80	198.93	199.20	178.83	324
2024-01-09	201.95	201.95	200.80	200.80	180.27	153
2024-01-08	202.76	202.76	201.40	201.50	180.89	94
2024-01-05	203.00	203.00	199.02	199.02	178.67	18,799
2024-01-04	199.46	201.99	198.72	198.72	178.40	278
2024-01-03	203.00	203.00	199.00	201.50	180.89	868
2024-01-02	205.50	211.00	205.50	206.73	185.59	18,137
2023-12-29	209.00	209.98	207.00	207.90	186.64	1,658
2023-12-28	209.00	209.99	207.48	208.00	186.73	1,868
2023-12-27	210.00	210.99	208.56	209.50	188.08	6,010
2023-12-26	210.00	211.93	210.00	211.65	190.01	275,259
2023-12-22	210.53	211.98	207.33	209.60	188.17	2,860
2023-12-21	201.56	209.49	201.56	209.49	188.07	2,494
2023-12-20	204.90	207.24	201.57	201.57	180.96	285
2023-12-19	205.00	205.97	204.01	204.48	183.57	2,253
2023-12-18	207.98	208.27	200.50	204.00	183.14	4,119
2023-12-15	204.50	209.00	204.50	206.96	185.80	1,286
2023-12-14	195.00	208.00	195.00	203.29	182.50	5,807
2023-12-13	192.96	194.00	188.00	193.65	173.85	1,588
2023-12-11	191.81	194.00	191.32	193.00	173.26	4,423
2023-12-08	189.00	192.00	188.03	191.81	172.20	469
2023-12-07	186.82	189.05	186.82	189.03	169.70	7,700
2023-12-06	186.94	188.00	184.96	184.96	166.05	1,171

← NewerPage 12 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.