Ford Motor Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-08	209.96	216.81	209.96	216.81	191.65	1,450
2023-09-07	210.02	210.02	209.00	209.97	185.60	1,632
2023-09-06	209.07	211.65	209.00	211.00	186.51	925
2023-09-05	208.10	210.66	207.02	209.07	184.81	960
2023-09-04	207.00	207.00	205.51	205.51	181.66	36
2023-09-01	208.00	208.44	206.00	207.47	183.39	63,869
2023-08-31	200.00	207.50	200.00	207.00	182.98	730
2023-08-30	203.01	204.62	201.28	201.28	177.92	2,027
2023-08-29	200.00	203.65	200.00	201.77	178.36	4,348
2023-08-28	199.96	200.00	199.49	199.99	176.78	543
2023-08-25	198.98	200.50	194.00	199.93	176.73	1,757
2023-08-24	200.50	200.50	198.00	198.00	175.02	1,455
2023-08-23	200.00	201.36	198.01	200.60	177.32	4,378
2023-08-22	202.01	202.01	200.72	201.00	177.68	516
2023-08-21	204.95	204.96	202.50	203.50	179.88	550
2023-08-18	203.00	204.98	201.00	204.61	180.87	13,199
2023-08-17	203.24	204.98	202.26	202.26	178.79	3,684
2023-08-16	204.00	204.99	202.01	203.25	179.66	11,360
2023-08-15	206.99	206.99	205.46	205.87	181.98	670
2023-08-14	206.10	207.72	205.91	207.00	182.98	3,610
2023-08-11	208.00	208.00	204.50	205.45	181.61	18,213
2023-08-10	215.45	215.45	206.20	206.20	182.27	59,368
2023-08-09	220.00	220.00	215.01	218.79	193.40	812
2023-08-08	220.00	220.99	219.50	220.58	194.98	329
2023-08-07	220.00	220.00	218.29	219.10	193.67	221
2023-08-04	224.40	224.40	219.16	220.00	194.47	429
2023-08-03	222.00	227.00	222.00	226.03	199.80	721
2023-08-02	222.00	223.00	222.00	222.00	196.24	386
2023-08-01	221.01	227.00	221.01	226.00	199.77	10,027
2023-07-31	221.00	221.00	218.90	220.59	194.99	105,701
2023-07-28	232.16	232.16	218.70	221.28	195.60	62,304
2023-07-27	232.99	234.50	231.96	232.82	205.80	3,176
2023-07-26	229.45	232.00	228.00	231.35	204.50	12,457
2023-07-25	231.45	232.60	230.00	230.95	204.15	467
2023-07-24	235.00	237.00	234.01	234.01	206.85	1,258
2023-07-21	237.53	237.53	233.45	237.00	207.26	178
2023-07-20	235.21	241.98	234.06	234.40	204.99	855
2023-07-19	238.00	239.99	235.58	237.00	207.26	667
2023-07-18	235.45	236.51	232.01	235.52	205.97	1,349
2023-07-17	245.97	245.97	237.45	237.45	207.66	1,484
2023-07-14	256.94	256.94	250.00	250.03	218.66	731
2023-07-13	254.79	254.85	254.79	254.85	222.87	57
2023-07-12	259.89	259.89	256.07	257.58	225.26	272
2023-07-11	255.02	260.00	255.02	259.88	227.27	742
2023-07-10	256.51	257.00	253.51	257.00	224.75	1,021
2023-07-07	258.53	259.15	256.52	257.00	224.75	1,169
2023-07-06	258.95	260.00	257.02	258.54	226.10	182
2023-07-05	255.00	263.12	255.00	260.02	227.40	21,439
2023-07-04	258.50	258.50	258.00	258.00	225.63	87
2023-07-03	261.05	261.99	259.10	259.10	226.59	419
2023-06-30	256.00	260.85	256.00	259.50	226.94	1,172
2023-06-29	249.67	259.95	249.67	255.39	223.35	1,613
2023-06-28	247.50	250.75	246.50	250.00	218.63	2,909
2023-06-27	242.00	246.65	242.00	246.50	215.57	636
2023-06-26	242.97	243.07	240.03	243.07	212.57	245
2023-06-23	242.99	242.99	239.43	239.43	209.39	3,656
2023-06-22	240.88	245.97	240.88	242.99	212.50	877
2023-06-21	244.49	244.49	239.45	240.45	210.28	100,607
2023-06-20	244.49	245.00	241.45	244.79	214.08	1,302
2023-06-19	242.07	242.51	242.07	242.51	212.08	52

← NewerPage 14 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.