Ford Motor Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-16	208.34	210.39	208.34	210.39	205.21	194
2025-05-15	207.00	209.75	207.00	209.75	204.58	163
2025-05-14	206.00	207.00	205.00	207.00	201.90	251
2025-05-13	205.00	205.25	205.00	205.00	199.95	303
2025-05-12	202.01	207.10	202.01	206.00	200.92	1,029
2025-05-09	202.01	203.02	202.01	202.01	194.16	60
2025-05-08	202.80	203.00	201.64	201.64	193.80	3,642
2025-05-07	203.97	205.98	199.59	199.59	191.83	1,650
2025-05-06	198.70	209.00	198.70	205.00	197.03	2,039
2025-05-05	201.04	201.04	199.00	199.00	191.27	20
2025-05-02	195.00	202.92	195.00	202.49	194.62	641
2025-04-30	195.00	196.94	194.50	194.50	186.94	674
2025-04-29	197.09	197.09	197.09	197.09	189.43	336
2025-04-28	197.24	197.24	196.00	196.25	188.62	391
2025-04-25	196.01	196.01	195.01	195.01	187.43	239
2025-04-24	194.12	197.00	194.12	197.00	189.34	238
2025-04-23	190.00	192.05	190.00	192.05	184.59	65
2025-04-22	188.00	188.70	187.90	188.70	181.37	667
2025-04-21	184.00	187.00	184.00	187.00	179.73	170
2025-04-16	191.98	191.98	189.00	189.00	181.65	307
2025-04-15	191.00	193.49	189.00	193.49	185.97	322
2025-04-14	189.00	195.00	186.00	193.99	186.45	366
2025-04-11	186.00	188.86	186.00	188.86	181.52	181
2025-04-10	187.00	187.00	186.00	186.00	178.77	336
2025-04-09	180.66	192.00	180.00	191.95	184.49	1,550
2025-04-08	191.00	194.01	178.98	178.98	172.02	2,070
2025-04-07	195.41	197.00	187.00	191.00	183.58	613
2025-04-04	192.00	197.00	189.05	196.00	188.38	698
2025-04-03	205.00	205.00	191.00	191.62	184.17	2,792
2025-04-02	208.00	209.00	208.00	209.00	200.88	255
2025-04-01	205.69	205.69	201.00	201.00	193.19	285
2025-03-31	196.00	205.69	196.00	205.69	197.70	645
2025-03-28	198.00	199.52	196.50	198.28	190.57	1,141
2025-03-27	205.95	208.00	201.90	203.15	195.25	997
2025-03-26	207.99	207.99	203.50	207.00	198.95	695
2025-03-25	203.98	206.00	203.98	205.91	197.91	2,136
2025-03-24	204.09	205.25	203.20	205.01	197.04	1,931
2025-03-21	201.47	204.16	199.00	204.09	196.16	127
2025-03-20	204.00	204.16	202.49	202.49	194.62	978
2025-03-19	199.00	205.00	198.00	204.44	196.49	7,211
2025-03-18	194.29	200.00	194.29	196.01	188.39	388
2025-03-14	190.12	193.99	190.12	193.99	186.45	293
2025-03-13	193.51	193.96	192.99	193.00	185.50	325
2025-03-12	193.00	193.96	193.00	193.96	186.42	98
2025-03-11	200.00	200.00	197.50	197.50	189.82	53
2025-03-10	202.50	203.76	198.00	201.92	194.07	1,559
2025-03-07	197.70	201.30	196.02	201.30	193.48	9,136
2025-03-06	193.00	196.00	192.00	196.00	188.38	729
2025-03-05	189.10	196.49	189.10	195.50	187.90	1,423
2025-03-04	192.00	192.00	189.28	189.55	182.18	2,521
2025-03-03	194.80	200.00	193.76	193.76	186.23	15,239
2025-02-28	191.00	198.99	191.00	194.89	187.32	3,041
2025-02-27	192.00	194.00	190.50	190.50	183.10	126
2025-02-26	195.00	196.47	195.00	195.30	187.71	550
2025-02-25	190.99	194.00	190.49	192.30	184.83	918
2025-02-24	189.74	192.00	189.74	192.00	184.54	531
2025-02-21	192.26	192.26	188.80	188.80	181.46	927
2025-02-20	191.99	191.99	189.15	191.31	183.87	3,725
2025-02-19	188.50	192.00	188.00	192.00	184.54	353
2025-02-18	188.50	191.83	188.00	188.50	181.17	1,936

← NewerPage 7 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.