Ford Motor Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-05	187.90	187.90	184.01	184.01	165.19	521
2023-12-04	181.00	187.99	181.00	185.01	166.09	603
2023-12-01	177.92	183.39	177.03	182.00	163.39	18,576
2023-11-30	183.99	183.99	176.70	177.92	159.73	409
2023-11-29	184.07	186.00	182.95	182.95	164.24	1,176
2023-11-28	176.50	178.36	176.50	178.02	159.82	708
2023-11-27	178.00	178.35	176.50	176.50	158.45	317
2023-11-24	178.10	180.01	178.00	178.00	159.80	207
2023-11-23	179.00	179.00	177.50	178.38	160.14	66
2023-11-22	175.25	177.75	174.12	175.51	157.56	1,458
2023-11-21	176.00	176.00	174.10	175.20	157.28	1,238
2023-11-17	177.00	177.76	176.00	177.75	159.57	3,923
2023-11-16	181.60	181.60	174.50	175.00	157.10	737
2023-11-15	181.49	183.91	181.00	181.60	163.03	921
2023-11-14	174.01	181.44	174.01	180.44	161.99	781
2023-11-13	175.00	175.00	172.40	172.99	155.30	2,375
2023-11-10	174.88	174.88	172.18	174.00	156.21	1,048
2023-11-09	175.50	175.50	172.14	172.18	154.57	431
2023-11-08	177.68	177.68	176.00	176.99	158.89	179
2023-11-07	180.00	180.00	175.42	177.66	159.49	1,609
2023-11-06	184.35	185.00	179.45	180.00	161.59	2,300
2023-11-03	177.00	186.98	177.00	184.35	165.50	14,411
2023-11-01	176.00	179.34	175.77	177.00	158.90	2,317
2023-10-31	176.35	181.95	176.00	176.00	158.00	31,760
2023-10-30	182.40	183.39	175.00	176.35	155.89	10,154
2023-10-27	206.01	206.01	181.00	181.90	160.79	6,971
2023-10-26	215.00	216.10	206.02	207.10	183.07	570
2023-10-25	206.00	212.00	205.50	211.90	187.31	1,373
2023-10-24	211.00	211.99	207.99	207.99	183.85	204
2023-10-23	211.05	211.05	209.00	209.01	184.76	955
2023-10-20	211.01	212.00	211.01	211.05	186.56	261
2023-10-19	213.00	214.00	210.01	211.00	186.51	569
2023-10-18	216.01	216.01	216.01	216.01	190.94	105
2023-10-17	213.90	217.20	213.90	217.20	192.00	166
2023-10-16	213.98	215.47	213.80	213.89	189.07	7,262
2023-10-13	214.94	214.94	213.01	214.00	189.17	95
2023-10-12	216.06	216.07	215.99	215.99	190.93	60
2023-10-11	218.05	219.14	217.16	217.18	191.98	192
2023-10-10	218.79	221.00	218.07	218.07	192.76	2,925
2023-10-09	218.20	221.01	218.20	219.89	194.37	517
2023-10-06	215.03	218.02	215.00	218.00	192.70	595
2023-10-05	215.00	217.85	214.24	216.00	190.93	2,714
2023-10-04	215.02	217.87	215.00	215.02	190.07	212
2023-10-03	215.13	216.21	215.13	216.21	191.12	77
2023-10-02	217.00	217.96	215.06	217.49	192.25	25,219
2023-09-29	220.46	220.46	215.00	217.00	191.82	145
2023-09-28	218.99	222.22	218.99	220.50	194.91	8,906
2023-09-27	219.35	219.50	217.11	217.11	191.92	10,418
2023-09-26	219.00	219.00	217.01	219.00	193.59	235
2023-09-25	217.25	220.99	217.25	218.02	192.72	1,071
2023-09-22	216.00	218.40	211.02	213.00	188.28	674
2023-09-21	209.95	210.70	209.00	210.01	185.64	1,125
2023-09-20	215.00	215.00	212.33	212.33	187.69	123
2023-09-19	211.01	215.00	210.90	214.77	189.85	315
2023-09-18	213.61	214.00	210.01	211.00	186.51	4,584
2023-09-15	214.00	219.98	212.00	215.50	190.49	1,670
2023-09-14	213.98	215.00	213.72	213.72	188.92	323
2023-09-13	216.99	221.93	216.60	216.60	191.46	4,682
2023-09-12	211.11	217.30	211.11	215.00	190.05	611
2023-09-11	217.27	217.27	210.02	211.50	186.96	1,208

← NewerPage 13 of 22 · 1,262 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.