Ford Motor Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-16	248.00	250.00	242.07	242.07	211.70	82,849
2023-06-15	243.17	247.58	243.17	246.02	215.15	4,091
2023-06-14	242.80	247.00	239.26	242.50	212.07	2,428
2023-06-13	235.89	244.59	235.46	242.77	212.31	46,458
2023-06-12	236.36	239.35	236.36	237.08	207.33	1,450
2023-06-09	237.00	242.55	236.33	236.36	206.70	4,933
2023-06-08	234.75	236.35	234.32	235.11	205.61	3,781
2023-06-07	224.70	235.01	224.70	234.78	205.32	22,319
2023-06-06	220.00	224.77	220.00	224.36	196.21	3,413
2023-06-05	219.85	222.00	218.51	218.51	191.09	7,653
2023-06-02	213.97	218.87	213.00	216.48	189.32	10,253
2023-06-01	211.80	213.97	208.98	211.01	184.54	546
2023-05-31	222.04	222.04	211.51	211.51	184.97	56,409
2023-05-30	217.80	224.91	217.80	223.05	195.06	14,325
2023-05-29	212.00	212.00	211.23	211.59	185.04	27
2023-05-26	207.99	216.70	207.99	211.23	184.73	7,981
2023-05-25	203.45	205.40	203.00	203.01	177.54	655
2023-05-24	208.00	208.00	201.00	203.39	177.87	541
2023-05-23	208.02	214.00	208.02	210.56	184.14	859
2023-05-22	206.11	209.55	205.00	207.21	181.21	2,667
2023-05-19	206.41	208.99	202.01	206.11	180.25	2,910
2023-05-18	205.45	206.70	204.90	206.39	180.49	380
2023-05-17	200.00	203.50	200.00	202.01	176.66	759
2023-05-16	203.48	203.48	197.02	197.77	172.96	1,947
2023-05-15	204.01	206.92	203.00	203.00	177.53	898
2023-05-12	209.00	209.00	205.06	205.06	179.33	500
2023-05-11	208.50	208.51	208.25	208.25	182.12	130
2023-05-10	211.98	213.19	206.98	208.51	182.35	477
2023-05-09	212.30	212.30	210.05	211.14	184.65	234
2023-05-08	213.50	214.05	212.05	214.04	187.19	423
2023-05-05	209.50	213.72	209.50	213.50	186.71	421
2023-05-04	211.00	214.93	206.00	207.30	181.29	2,316
2023-05-03	212.00	215.50	210.03	211.73	185.16	1,458
2023-05-02	215.75	215.75	210.81	210.84	184.39	2,575
2023-04-28	209.50	214.96	209.50	212.30	185.66	12,689
2023-04-27	211.00	215.75	207.45	209.50	183.21	999
2023-04-26	212.50	217.00	209.05	209.11	182.87	492
2023-04-25	216.00	216.00	212.80	212.91	186.20	1,930
2023-04-24	216.71	218.40	214.00	218.40	188.63	3,760
2023-04-21	217.80	217.80	211.45	216.70	187.16	598
2023-04-20	219.45	219.45	209.03	214.62	185.36	2,785
2023-04-19	222.00	222.00	220.50	220.95	190.83	581
2023-04-18	229.00	230.02	229.00	229.20	197.95	1,183
2023-04-17	227.00	227.05	226.01	227.00	196.05	101
2023-04-14	228.00	232.25	224.95	224.95	194.28	278
2023-04-13	227.45	227.45	222.00	224.01	193.47	784
2023-04-12	236.00	236.00	229.45	229.45	198.17	1,113
2023-04-11	232.25	245.20	232.02	232.02	200.39	3,261
2023-04-10	224.00	229.00	224.00	228.48	197.33	283
2023-04-05	231.00	231.00	224.02	224.04	193.50	885
2023-04-04	230.00	231.96	225.50	230.45	199.03	721
2023-04-03	225.45	230.00	225.45	229.03	197.81	160,752
2023-03-31	223.99	226.00	223.99	226.00	195.19	542
2023-03-30	221.95	224.00	219.26	223.50	193.03	998
2023-03-29	213.85	218.00	213.85	217.35	187.72	1,266
2023-03-28	211.00	214.39	210.11	211.59	182.74	10,382
2023-03-27	211.50	215.50	210.00	215.50	186.12	29,494
2023-03-24	210.50	215.00	209.45	211.95	183.06	729,716
2023-03-23	217.00	220.00	210.45	211.03	182.26	769
2023-03-22	217.80	220.12	214.30	214.30	185.08	572

← NewerPage 15 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.