Ford Motor Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-30	241.49	241.50	241.49	241.50	241.50	191
2026-01-29	240.00	241.98	240.00	241.98	241.98	378
2026-01-28	238.88	238.88	237.01	237.01	237.01	72
2026-01-27	233.50	239.00	233.50	238.19	238.19	1,129
2026-01-26	235.00	235.00	231.61	232.77	232.77	587
2026-01-23	238.49	238.49	236.00	236.00	236.00	44
2026-01-22	239.00	240.20	239.00	240.20	240.20	212
2026-01-21	239.97	239.97	239.97	239.97	239.97	5
2026-01-20	238.00	238.00	235.70	236.00	236.00	209
2026-01-19	240.20	240.20	240.20	240.20	240.20	0
2026-01-16	243.07	243.07	240.20	240.20	240.20	134
2026-01-15	245.00	245.39	244.16	244.16	244.16	5,532
2026-01-14	250.84	250.84	249.50	249.50	249.50	3,638
2026-01-13	251.00	251.00	248.00	248.81	248.81	342
2026-01-12	251.10	251.10	250.01	251.00	251.00	8,605
2026-01-09	257.05	257.05	257.05	257.05	257.05	5
2026-01-08	245.51	261.00	245.51	258.58	258.58	12,497
2026-01-07	245.20	245.20	244.00	244.00	244.00	54
2026-01-06	239.50	249.00	239.50	249.00	249.00	70
2026-01-05	239.01	240.26	237.91	240.26	240.26	549
2026-01-02	235.00	239.00	234.00	239.00	239.00	146
2025-12-31	236.32	236.33	236.32	236.33	236.33	65
2025-12-30	237.83	237.84	237.83	237.84	237.84	79
2025-12-29	239.49	239.49	238.29	239.18	239.18	49
2025-12-26	237.70	238.51	237.51	238.51	238.51	474
2025-12-24	238.00	238.00	238.00	238.00	238.00	29
2025-12-23	240.00	240.01	239.00	239.00	239.00	60
2025-12-22	241.33	245.81	241.33	245.81	245.81	21
2025-12-19	238.28	241.30	238.28	241.30	241.30	2,051
2025-12-18	239.77	240.00	239.00	239.25	239.25	468
2025-12-17	243.77	244.50	241.00	242.20	242.20	9,355
2025-12-16	249.00	250.00	243.61	245.00	245.00	1,020
2025-12-15	247.31	247.31	244.00	246.47	246.47	261
2025-12-11	243.62	245.38	243.62	245.38	245.38	58
2025-12-10	238.87	243.00	238.87	243.00	243.00	256
2025-12-09	241.00	241.01	241.00	241.00	241.00	535
2025-12-08	236.81	238.50	236.81	238.50	238.50	100
2025-12-05	239.61	239.78	239.61	239.78	239.78	55
2025-12-04	239.00	239.00	239.00	239.00	239.00	0
2025-12-03	237.36	239.00	236.97	239.00	239.00	82
2025-12-02	240.93	240.93	236.18	236.18	236.18	206
2025-12-01	242.29	244.00	241.11	241.11	241.11	83
2025-11-28	243.50	243.50	242.28	242.29	242.29	138
2025-11-27	244.00	244.00	244.00	244.00	244.00	0
2025-11-26	240.79	244.00	240.79	244.00	244.00	6,876
2025-11-25	239.00	242.00	239.00	242.00	242.00	50
2025-11-24	239.00	239.00	239.00	239.00	239.00	17
2025-11-21	238.00	238.00	238.00	238.00	238.00	105
2025-11-20	228.84	228.84	228.84	228.84	228.84	10
2025-11-19	238.01	240.51	238.01	238.01	238.01	250
2025-11-18	243.75	243.75	243.75	243.75	243.75	0
2025-11-14	241.30	243.75	241.00	243.75	243.75	23
2025-11-13	244.88	244.88	243.65	243.65	243.65	20
2025-11-12	246.00	246.00	244.77	244.77	244.77	64
2025-11-11	243.25	246.00	242.99	246.00	246.00	1,410
2025-11-10	233.72	242.99	233.72	241.77	241.77	5,854
2025-11-07	241.00	243.14	240.99	243.14	243.14	149
2025-11-06	243.99	243.99	241.00	243.75	243.60	116
2025-11-05	242.00	242.51	241.30	242.51	239.75	29
2025-11-04	240.00	240.00	240.00	240.00	237.27	0

← NewerPage 4 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.