Ford Motor Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-08	208.75	208.75	208.75	208.75	203.61	103
2025-08-07	208.80	208.80	207.75	207.75	202.63	63
2025-08-06	207.00	209.00	207.00	209.00	203.85	31
2025-08-05	205.68	207.73	205.68	207.73	202.61	52
2025-08-04	203.64	205.00	203.64	205.00	199.95	33
2025-08-01	203.00	203.00	203.00	203.00	198.00	12
2025-07-31	202.02	208.00	202.02	208.00	202.87	181
2025-07-30	206.86	206.86	206.86	206.86	201.76	7
2025-07-29	212.29	213.35	209.00	209.00	203.85	52
2025-07-28	211.00	211.78	211.00	211.78	206.56	114
2025-07-25	209.00	209.00	207.51	207.52	202.41	137
2025-07-24	209.15	209.15	208.99	208.99	203.84	10,981
2025-07-23	208.20	211.50	208.20	211.50	206.29	160
2025-07-22	209.81	209.81	208.20	208.51	203.37	787
2025-07-21	209.96	209.96	209.96	209.96	204.79	5
2025-07-18	210.00	210.00	207.02	208.01	202.88	118
2025-07-17	210.14	210.14	209.00	210.00	204.83	413
2025-07-16	212.46	212.46	207.00	209.09	203.94	62
2025-07-15	220.99	220.99	217.70	218.08	212.71	3,228
2025-07-14	220.00	222.17	220.00	222.17	216.70	200
2025-07-11	219.30	220.50	219.25	220.50	215.07	883
2025-07-10	221.00	222.49	220.50	221.89	216.42	493
2025-07-09	215.29	218.70	215.00	215.91	210.59	212
2025-07-08	219.33	221.00	217.90	217.90	212.53	273
2025-07-07	219.33	219.33	219.33	219.33	213.93	82
2025-07-04	220.00	220.00	220.00	220.00	214.58	0
2025-07-03	219.70	222.30	219.70	220.00	214.58	1,232
2025-07-02	208.51	220.00	208.51	219.74	214.33	2,874
2025-07-01	210.00	213.00	209.00	211.79	206.57	1,561
2025-06-30	201.00	202.00	201.00	202.00	197.02	2,106
2025-06-27	204.00	205.00	202.98	202.99	197.99	532
2025-06-26	200.00	200.00	200.00	200.00	195.07	236
2025-06-25	204.00	204.00	198.00	199.00	194.10	37
2025-06-24	204.86	206.50	204.86	205.46	200.40	66
2025-06-23	203.00	205.00	201.98	204.03	199.00	2,927
2025-06-20	200.00	201.98	199.00	201.98	197.00	143
2025-06-19	198.22	198.22	198.22	198.22	193.34	0
2025-06-18	198.22	198.22	198.22	198.22	193.34	8,494
2025-06-17	200.00	200.00	198.70	198.75	193.85	38
2025-06-16	201.00	201.00	199.99	199.99	195.06	67
2025-06-13	198.09	198.09	197.00	197.00	192.15	89
2025-06-12	198.01	199.00	198.00	198.00	193.12	101
2025-06-11	203.00	203.28	201.00	201.98	197.00	81
2025-06-10	199.60	199.60	199.60	199.60	194.68	131
2025-06-09	198.00	198.00	197.27	197.27	192.41	123
2025-06-06	195.99	197.00	195.99	196.85	192.00	210
2025-06-05	195.00	198.00	195.00	196.98	192.13	148
2025-06-04	195.31	196.50	195.31	196.50	191.66	382
2025-06-03	191.00	196.00	191.00	195.99	191.16	204
2025-06-02	191.11	193.00	191.00	193.00	188.24	873
2025-05-30	201.95	202.01	201.95	202.01	197.03	63
2025-05-29	200.00	200.00	196.99	196.99	192.14	434
2025-05-28	198.00	198.20	198.00	198.20	193.32	152
2025-05-27	198.00	199.98	197.00	198.00	193.12	404
2025-05-26	198.68	198.68	198.68	198.68	193.78	26
2025-05-23	200.71	200.71	200.00	200.49	195.55	995
2025-05-22	205.02	205.02	201.00	201.01	196.06	150
2025-05-21	205.06	205.06	204.00	204.00	198.97	25
2025-05-20	208.25	208.25	205.95	205.95	200.87	127
2025-05-19	210.39	210.39	210.39	210.39	205.21	0

← NewerPage 6 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.