Ford Motor Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-03	242.61	242.61	240.00	240.00	237.27	97
2025-10-31	242.00	243.47	241.01	243.47	240.70	100
2025-10-30	246.50	246.50	243.00	243.00	240.23	124
2025-10-29	241.30	245.60	241.30	242.51	239.75	190
2025-10-28	243.99	244.98	241.00	242.04	239.28	6,965
2025-10-27	253.00	253.00	243.33	243.99	241.21	201
2025-10-24	230.00	256.50	230.00	256.00	253.08	9,296
2025-10-23	227.50	230.00	226.00	226.00	223.43	8,158
2025-10-22	225.75	230.40	225.75	227.50	224.91	1,330
2025-10-21	223.00	232.99	223.00	232.00	229.36	1,682
2025-10-20	217.39	219.58	217.39	219.58	217.08	92
2025-10-17	216.00	221.09	216.00	218.49	216.00	865
2025-10-16	216.00	216.00	215.57	215.57	213.11	245
2025-10-15	216.70	217.00	216.00	216.00	213.54	26
2025-10-14	217.00	217.00	216.69	216.70	214.23	28
2025-10-13	213.90	213.90	211.50	212.00	209.59	41
2025-10-10	211.02	211.64	210.06	211.64	209.23	67
2025-10-09	215.00	215.00	211.00	211.13	208.73	871
2025-10-08	220.13	220.13	215.00	215.79	213.33	276
2025-10-07	223.00	223.00	216.50	220.90	218.38	464
2025-10-06	231.83	234.98	230.01	232.01	229.37	472
2025-10-03	223.00	232.00	223.00	232.00	229.36	1,253
2025-10-02	223.01	226.00	223.01	224.00	221.45	83
2025-10-01	223.00	223.89	221.50	223.01	220.47	310
2025-09-30	220.64	223.00	220.64	223.00	220.46	50
2025-09-29	221.10	221.75	219.99	221.75	219.22	115
2025-09-26	212.93	225.00	212.93	221.10	218.58	858
2025-09-25	213.00	215.00	211.01	214.00	211.56	127
2025-09-24	214.00	214.00	214.00	214.00	211.56	0
2025-09-23	217.00	218.00	213.00	214.00	211.56	85
2025-09-22	212.61	214.40	212.61	214.40	211.96	72
2025-09-19	216.00	216.00	216.00	216.00	213.54	132
2025-09-18	212.99	215.30	212.99	215.00	212.55	405
2025-09-17	212.02	215.58	212.02	213.00	210.57	565
2025-09-15	214.71	214.71	214.71	214.71	212.26	134
2025-09-12	216.80	216.80	216.80	216.80	214.33	28
2025-09-11	217.65	218.00	216.00	216.50	214.03	239
2025-09-10	212.00	215.00	210.60	212.05	209.63	383
2025-09-09	216.58	216.58	216.58	216.58	214.11	0
2025-09-08	216.61	216.61	215.52	216.58	214.11	55
2025-09-05	220.40	220.40	220.39	220.39	217.88	155
2025-09-04	218.00	218.00	216.91	216.91	214.44	78
2025-09-03	217.09	217.09	215.00	215.00	212.55	4,219
2025-09-02	221.50	222.00	218.00	218.00	215.52	202
2025-09-01	216.82	216.82	216.82	216.82	214.35	0
2025-08-29	216.82	216.82	216.82	216.82	214.35	0
2025-08-28	220.22	220.22	216.81	216.82	214.35	177
2025-08-27	223.00	223.99	222.48	222.48	219.95	1,280
2025-08-26	220.00	221.00	219.61	220.14	217.63	614
2025-08-25	217.99	220.00	217.99	220.00	217.49	342
2025-08-22	213.78	218.00	213.78	218.00	215.52	36
2025-08-21	213.00	213.00	213.00	213.00	210.57	296
2025-08-20	216.59	216.59	215.00	215.02	212.57	540
2025-08-19	217.00	220.00	217.00	218.00	215.52	1,598
2025-08-18	214.01	215.00	214.00	214.55	212.11	61
2025-08-15	214.00	217.99	213.00	213.00	210.57	37
2025-08-14	210.00	214.73	210.00	214.73	212.28	1,092
2025-08-13	210.00	213.99	210.00	213.11	210.68	344
2025-08-12	208.00	208.75	208.00	208.00	205.63	12,407
2025-08-11	211.05	213.00	207.50	208.50	206.13	192

← NewerPage 5 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.