Ford Motor Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-21	214.00	220.00	214.00	217.80	188.11	305
2023-03-17	221.63	221.65	211.00	214.00	184.83	2,743
2023-03-16	222.00	224.68	221.60	221.63	191.42	1,916
2023-03-15	219.00	222.00	217.00	222.00	191.74	5,112
2023-03-14	227.02	230.39	219.51	219.51	189.58	562
2023-03-13	222.00	230.93	215.50	228.62	197.45	240
2023-03-10	227.00	227.00	221.01	224.00	193.46	4,110
2023-03-09	234.00	234.00	227.01	228.78	197.59	21,648
2023-03-08	229.45	232.47	228.01	232.47	200.78	5,317
2023-03-07	232.03	234.00	232.00	233.92	202.03	179
2023-03-06	232.25	236.35	232.25	233.00	201.24	1,528
2023-03-03	228.10	236.07	228.10	233.00	201.24	5,512
2023-03-02	220.00	226.00	220.00	225.80	195.02	563
2023-03-01	220.31	227.55	220.31	222.85	192.47	81,318
2023-02-28	222.90	222.90	221.01	221.28	191.11	403
2023-02-27	226.05	226.10	222.00	222.90	192.51	846
2023-02-24	220.00	220.94	217.00	220.23	190.21	9,034
2023-02-23	227.40	227.40	220.00	223.16	192.74	1,633
2023-02-22	225.00	226.00	223.45	224.00	193.46	763
2023-02-21	235.95	235.95	225.45	226.21	195.37	2,926
2023-02-20	237.00	237.00	237.00	237.00	204.69	28
2023-02-17	237.10	237.10	234.39	236.00	203.83	121,729
2023-02-16	239.02	241.50	235.00	241.00	208.14	8,809
2023-02-15	239.00	239.97	236.00	239.96	207.25	1,578
2023-02-14	240.02	241.02	238.00	241.00	208.14	4,851
2023-02-13	238.01	242.55	238.01	242.55	209.48	174
2023-02-10	251.45	251.45	234.50	235.50	203.39	1,493
2023-02-09	254.01	262.88	252.00	252.00	215.22	11,466
2023-02-08	253.00	258.30	252.03	254.02	216.95	34,472
2023-02-07	249.12	254.97	248.51	254.14	217.05	50,704
2023-02-03	254.27	256.00	241.00	249.07	212.72	2,344,133
2023-02-02	261.05	271.57	261.05	266.74	227.81	883,146
2023-02-01	255.00	260.50	254.00	257.98	220.33	55,873
2023-01-31	243.50	254.10	243.50	253.98	216.91	24,734
2023-01-30	247.00	247.00	242.69	243.02	207.55	11,095
2023-01-27	242.74	250.50	242.74	248.72	212.42	11,496
2023-01-26	239.50	245.00	239.50	243.96	208.36	582
2023-01-25	235.45	238.70	235.00	238.70	203.86	333
2023-01-24	240.03	243.99	240.00	240.58	205.47	454
2023-01-23	236.17	242.55	236.17	242.55	207.15	5,999
2023-01-20	230.11	235.00	230.00	234.12	199.95	377
2023-01-19	233.45	235.57	229.45	232.98	198.98	1,354
2023-01-18	236.81	238.00	235.03	235.47	201.11	44,960
2023-01-17	241.00	244.05	234.01	238.00	203.27	28,238
2023-01-16	238.91	241.01	238.91	241.01	205.84	64
2023-01-13	253.00	253.00	235.00	238.90	204.03	133,690
2023-01-12	249.00	255.05	248.99	254.98	217.77	11,510
2023-01-11	246.90	251.00	246.50	249.00	212.66	15,563
2023-01-10	244.98	244.98	239.45	244.00	208.39	1,616
2023-01-09	241.00	247.38	241.00	244.99	209.24	23,254
2023-01-06	234.00	240.45	233.80	240.00	204.97	21,048
2023-01-05	236.35	238.98	236.00	236.00	201.56	4,565
2023-01-04	227.94	233.99	227.94	233.99	199.84	4,086
2023-01-03	227.79	230.00	225.00	226.82	193.72	14,851
2023-01-02	226.30	226.30	225.00	226.00	193.02	375
2022-12-30	223.00	227.96	223.00	225.00	192.16	287
2022-12-29	215.49	224.00	215.49	224.00	191.31	4,659
2022-12-28	218.82	218.82	212.00	213.00	181.91	9,598
2022-12-27	219.20	220.50	217.00	218.38	186.51	65,512
2022-12-26	220.17	220.18	219.20	220.18	188.05	77

← NewerPage 16 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.