Ford Motor Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	249.60	249.60	249.60	249.60	249.60	8
2026-07-22	249.51	249.51	249.50	249.50	249.50	118
2026-07-21	245.09	245.09	245.09	245.09	245.09	9
2026-07-20	248.50	249.10	248.50	249.10	249.10	628
2026-07-17	246.00	246.00	246.00	246.00	246.00	0
2026-07-16	245.37	246.00	245.37	246.00	246.00	33
2026-07-15	240.51	240.51	240.51	240.51	240.51	0
2026-07-14	242.00	242.01	240.51	240.51	240.51	104
2026-07-13	245.00	245.00	245.00	245.00	245.00	17
2026-07-10	243.00	245.00	243.00	244.22	244.22	118
2026-07-09	236.40	236.40	236.40	236.40	236.40	12
2026-07-08	238.00	238.00	238.00	238.00	238.00	0
2026-07-07	239.89	239.89	238.00	238.00	238.00	23
2026-07-06	235.21	235.21	235.21	235.21	235.21	44
2026-07-03	240.39	240.39	240.39	240.39	240.39	0
2026-07-02	240.39	240.39	240.39	240.39	240.39	0
2026-07-01	241.60	241.60	240.39	240.39	240.39	69
2026-06-30	245.61	245.61	245.61	245.61	245.61	0
2026-06-29	245.61	245.61	245.61	245.61	245.61	7
2026-06-26	246.49	246.49	246.49	246.49	246.49	16
2026-06-25	245.50	246.00	245.50	246.00	246.00	1,181
2026-06-24	244.47	245.76	244.47	245.76	245.76	41
2026-06-23	247.00	247.00	247.00	247.00	247.00	10
2026-06-22	247.00	247.00	247.00	247.00	247.00	232
2026-06-19	239.00	239.00	239.00	239.00	239.00	0
2026-06-18	240.01	240.01	239.00	239.00	239.00	115
2026-06-17	246.64	246.99	242.10	242.10	242.10	754
2026-06-16	252.73	252.74	252.73	252.74	252.74	31
2026-06-15	254.07	261.50	254.00	254.00	254.00	437
2026-06-12	251.50	251.50	251.01	251.01	251.01	13
2026-06-11	250.01	254.00	250.01	254.00	254.00	233
2026-06-10	249.50	249.50	248.00	248.00	248.00	49
2026-06-09	264.99	266.31	254.11	254.11	254.11	153
2026-06-08	257.57	260.39	257.57	260.39	260.39	42
2026-06-05	263.88	263.88	257.53	257.53	257.53	111
2026-06-04	273.00	273.00	263.66	265.00	265.00	121
2026-06-03	279.00	279.00	271.55	272.00	272.00	441
2026-06-02	287.55	288.00	281.48	281.57	281.57	152
2026-06-01	305.46	305.46	288.49	288.51	288.51	4,153
2026-05-29	289.50	308.60	289.50	307.00	307.00	914
2026-05-28	276.50	289.50	276.50	289.50	289.50	1,149
2026-05-27	265.00	278.00	265.00	277.89	277.89	397
2026-05-26	259.00	267.65	259.00	264.50	264.50	1,145
2026-05-25	250.00	258.02	250.00	258.01	258.01	425
2026-05-22	235.72	258.00	235.72	258.00	258.00	400
2026-05-21	228.50	237.00	228.50	236.80	236.80	133
2026-05-20	225.30	228.35	225.30	228.01	228.01	63
2026-05-19	223.50	229.50	223.50	229.50	229.50	243
2026-05-18	232.00	236.00	230.83	230.83	230.83	77
2026-05-15	239.99	239.99	231.63	232.01	232.01	3,421
2026-05-14	237.80	251.25	237.80	246.99	246.99	1,831
2026-05-13	213.99	239.00	213.99	239.00	239.00	780
2026-05-12	205.00	206.02	204.01	204.01	204.01	501
2026-05-11	208.00	208.00	208.00	208.00	207.85	50
2026-05-08	211.99	212.00	210.94	210.94	210.79	210
2026-05-07	210.99	211.00	210.99	211.00	210.85	63
2026-05-06	205.99	208.01	205.99	208.01	207.86	320
2026-05-05	202.00	204.86	201.11	204.56	204.56	612
2026-05-04	205.79	205.79	202.00	202.00	202.00	158
2026-04-30	212.00	212.00	206.40	208.90	208.90	104

← NewerPage 2 of 3 · 128 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.