Ford Motor Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-17	194.99	200.00	194.00	199.98	189.17	1,075
2025-02-14	192.20	192.60	191.04	192.10	181.71	860
2025-02-13	191.62	192.06	191.10	192.00	181.62	256
2025-02-12	188.48	190.20	188.00	189.80	179.54	2,400
2025-02-11	190.00	190.51	189.00	189.70	179.44	6,105
2025-02-10	190.00	191.50	189.60	191.12	180.79	1,134
2025-02-07	190.00	191.40	189.00	189.60	179.35	3,393
2025-02-06	199.00	199.00	190.00	190.29	180.00	11,507
2025-02-05	211.00	211.00	205.71	206.53	195.36	778
2025-02-04	206.67	208.00	204.97	208.00	196.75	3,574
2025-01-31	207.00	212.99	207.00	208.78	197.49	2,105
2025-01-30	211.00	211.00	209.94	209.94	198.59	64
2025-01-29	206.02	211.00	206.02	209.87	198.52	1,079
2025-01-28	206.04	206.04	205.00	206.02	194.88	77
2025-01-27	210.50	215.00	210.00	215.00	203.38	731
2025-01-24	206.50	206.50	204.51	206.00	194.86	80
2025-01-23	205.20	206.00	204.17	204.97	193.89	176
2025-01-22	214.15	214.15	205.02	206.00	194.86	1,702
2025-01-21	212.00	215.50	212.00	215.46	203.81	4,666
2025-01-20	202.00	202.00	201.55	201.55	190.65	118
2025-01-17	208.00	211.00	208.00	211.00	199.59	804
2025-01-16	202.83	209.42	202.83	208.50	197.23	1,533
2025-01-15	200.01	205.00	200.01	205.00	193.92	2,473
2025-01-14	199.21	200.00	198.08	200.00	189.19	223
2025-01-13	200.00	200.99	199.00	200.98	190.11	354
2025-01-10	199.01	202.00	199.01	200.00	189.19	35
2025-01-09	196.50	205.00	196.50	205.00	193.92	71
2025-01-08	198.00	198.00	195.50	196.50	185.88	356
2025-01-07	205.00	205.00	198.00	198.08	187.37	1,615
2025-01-06	205.99	205.99	202.00	202.00	191.08	87
2025-01-03	197.20	205.00	197.20	205.00	193.92	341
2025-01-02	204.75	206.07	199.00	199.13	188.36	6,586
2024-12-31	207.98	207.98	206.00	206.07	194.93	690
2024-12-30	204.30	204.30	203.27	203.27	192.28	374
2024-12-27	202.36	203.80	202.36	202.80	191.84	197
2024-12-26	203.00	204.00	202.00	203.38	192.38	854
2024-12-24	203.04	203.04	201.99	201.99	191.07	376
2024-12-23	197.00	200.00	197.00	198.88	188.13	686
2024-12-20	197.00	200.00	197.00	199.43	188.65	2,718
2024-12-19	201.50	201.50	197.30	197.30	186.63	567
2024-12-18	202.00	203.02	197.00	198.30	187.58	1,892
2024-12-17	200.50	205.00	199.01	200.48	189.64	3,654
2024-12-16	208.00	208.00	200.00	201.00	190.13	916
2024-12-13	208.99	209.00	208.00	208.60	197.32	2,224
2024-12-11	213.58	213.90	208.00	210.05	198.69	3,574
2024-12-10	213.52	218.00	213.52	213.52	201.98	393
2024-12-09	216.49	217.00	213.50	214.50	202.90	1,580
2024-12-06	215.00	215.00	211.95	212.00	200.54	6,033
2024-12-05	215.00	215.00	211.20	211.58	200.14	3,169
2024-12-04	220.00	221.99	215.00	215.01	203.39	2,644
2024-12-03	222.00	222.00	220.60	220.76	208.83	1,191
2024-12-02	229.00	229.00	225.00	225.00	212.84	39
2024-11-29	225.49	226.44	225.02	225.02	212.85	123
2024-11-28	227.97	228.00	227.97	227.99	215.66	164
2024-11-27	232.89	232.89	229.00	229.00	216.62	299
2024-11-26	228.00	232.50	227.91	230.00	217.57	1,109
2024-11-25	227.90	232.00	227.90	230.01	217.57	1,490
2024-11-22	225.00	232.00	224.99	229.47	217.06	2,473
2024-11-21	216.01	221.85	215.01	221.85	209.86	1,759
2024-11-20	219.01	221.92	216.00	217.10	205.36	570

← NewerPage 8 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.