Ford Motor Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	212.00	212.00	206.40	208.90	208.90	104
2026-04-29	216.02	216.02	216.02	216.02	216.02	0
2026-04-28	216.02	216.02	216.02	216.02	216.02	40
2026-04-27	214.39	215.00	213.91	213.92	213.92	87
2026-04-24	216.00	216.00	213.35	214.42	214.42	89
2026-04-23	221.71	221.71	221.71	221.71	221.71	0
2026-04-22	220.39	221.71	220.39	221.71	221.71	175
2026-04-21	221.79	221.79	221.79	221.79	221.79	31
2026-04-20	221.00	221.00	221.00	221.00	221.00	6
2026-04-17	220.00	220.00	219.99	220.00	220.00	757
2026-04-16	218.29	218.29	218.29	218.29	218.29	14
2026-04-15	218.38	218.38	218.38	218.38	218.38	124
2026-04-14	213.90	219.50	213.90	219.50	219.50	294
2026-04-13	210.93	210.93	209.11	210.00	210.00	17
2026-04-10	213.54	213.54	211.60	211.60	211.60	163
2026-04-09	210.00	210.55	209.50	210.55	210.55	27
2026-04-08	209.99	212.00	209.98	212.00	212.00	47
2026-04-07	202.01	202.01	202.01	202.01	202.01	54
2026-04-06	209.00	210.00	204.00	206.01	206.01	114
2026-04-01	207.19	207.19	207.19	207.19	207.19	0
2026-03-31	205.99	207.19	205.99	207.19	207.19	990
2026-03-30	204.00	204.00	202.00	202.00	202.00	36
2026-03-27	205.01	205.01	205.01	205.01	205.01	0
2026-03-26	205.00	205.01	205.00	205.01	205.01	85
2026-03-25	208.00	208.07	208.00	208.00	208.00	59
2026-03-24	209.75	209.75	209.75	209.75	209.75	29
2026-03-23	207.51	207.51	207.51	207.51	207.51	33
2026-03-20	205.96	207.98	205.25	205.59	205.59	239
2026-03-19	209.00	209.00	207.00	207.00	207.00	47
2026-03-18	211.00	211.00	209.94	209.94	209.94	48
2026-03-17	210.19	214.06	210.00	211.00	211.00	100
2026-03-13	213.68	213.68	212.58	212.58	212.58	63
2026-03-12	213.20	213.20	213.20	213.20	213.20	703
2026-03-11	215.00	215.00	213.00	213.20	213.20	428
2026-03-10	215.51	216.59	215.51	215.51	215.51	222
2026-03-09	212.04	215.00	211.70	215.00	215.00	142
2026-03-06	218.00	218.00	218.00	218.00	218.00	10
2026-03-05	223.00	223.01	218.00	218.50	218.50	1,739
2026-03-04	228.80	228.80	228.80	228.80	228.80	37
2026-03-03	228.85	228.85	225.14	226.87	226.87	580
2026-03-02	240.00	240.00	230.00	230.00	230.00	312
2026-02-27	245.00	245.00	245.00	245.00	245.00	103
2026-02-26	254.00	254.00	250.00	250.00	250.00	33
2026-02-25	244.00	244.00	244.00	244.00	244.00	58
2026-02-24	245.00	245.00	244.00	244.00	244.00	57
2026-02-23	234.00	236.00	234.00	236.00	236.00	36
2026-02-20	239.00	239.00	237.00	237.00	237.00	70
2026-02-19	237.51	237.51	237.00	237.10	237.10	132
2026-02-18	238.00	242.20	238.00	239.76	239.76	109
2026-02-17	242.00	242.00	239.00	242.00	242.00	529
2026-02-16	245.00	245.00	243.77	243.77	243.77	33
2026-02-13	243.00	243.01	243.00	243.00	243.00	128
2026-02-12	235.00	245.00	235.00	239.50	239.35	248
2026-02-11	234.82	235.01	234.82	235.00	234.85	112
2026-02-10	234.99	236.17	234.99	236.00	235.85	95
2026-02-09	235.00	235.00	235.00	235.00	234.85	299
2026-02-06	238.09	238.09	238.09	238.09	238.09	12
2026-02-05	236.00	236.02	236.00	236.02	236.02	232
2026-02-04	235.45	240.00	233.90	240.00	240.00	106
2026-02-03	241.75	241.75	236.00	236.00	236.00	69

← NewerPage 3 of 22 · 1,261 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.