Ford Motor Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-19	223.35	226.99	221.00	221.00	209.05	2,340
2024-11-15	225.73	225.73	225.00	225.70	213.50	115
2024-11-14	228.00	229.14	228.00	228.99	216.61	706
2024-11-13	228.50	229.00	227.01	228.00	215.67	3,118
2024-11-12	228.99	231.99	225.36	229.65	217.23	1,569
2024-11-11	221.97	230.99	221.97	228.85	216.48	15,402
2024-11-08	218.40	221.10	218.40	220.00	208.11	6,246
2024-11-07	222.00	222.00	215.13	217.80	206.03	2,536
2024-11-06	214.00	227.99	214.00	224.89	209.92	6,618
2024-11-05	206.54	213.99	206.54	212.76	198.60	2,236
2024-11-04	204.30	212.49	204.30	208.35	194.48	10,522
2024-11-01	212.09	212.09	207.00	207.10	193.32	12,180
2024-10-31	210.00	210.00	205.50	206.00	192.29	3,118
2024-10-30	212.00	213.00	208.70	212.00	197.89	2,222
2024-10-29	214.00	214.19	205.50	209.43	195.49	49,872
2024-10-28	220.01	228.99	220.01	227.98	212.81	35,641
2024-10-25	221.86	224.18	219.51	222.00	207.22	26,986
2024-10-24	223.00	223.56	219.78	223.56	208.68	9,541
2024-10-23	219.89	223.67	219.89	223.67	208.78	710
2024-10-22	220.00	221.00	218.01	221.00	206.29	2,131
2024-10-21	218.44	224.00	217.20	217.20	202.74	510
2024-10-18	221.00	221.00	217.51	219.54	204.93	665
2024-10-17	218.90	221.94	216.01	220.00	205.36	461
2024-10-16	213.35	220.80	213.35	220.00	205.36	2,695
2024-10-15	212.27	216.99	212.27	213.35	199.15	6,419
2024-10-14	208.91	212.00	208.50	210.24	196.25	2,543
2024-10-11	207.00	209.00	207.00	207.02	193.24	705
2024-10-10	205.70	209.98	205.70	206.53	192.78	5,574
2024-10-09	202.15	206.51	202.15	205.76	192.06	229
2024-10-08	201.84	207.99	201.84	203.00	189.49	111
2024-10-07	202.13	206.99	202.13	203.00	189.49	9,678
2024-10-04	202.01	203.99	201.00	203.98	190.40	382
2024-10-03	202.51	203.00	200.51	201.44	188.03	699
2024-10-02	208.47	208.47	202.99	203.68	190.12	87,325
2024-09-30	205.01	209.63	205.01	209.63	195.68	978
2024-09-27	212.99	215.00	212.00	212.93	198.76	23,495
2024-09-26	208.00	210.99	207.01	210.50	196.49	6,700
2024-09-25	209.50	209.50	202.00	204.00	190.42	12,418
2024-09-24	212.87	212.87	209.47	209.98	196.00	464
2024-09-23	210.99	211.99	208.00	210.92	196.88	572
2024-09-20	211.00	211.00	207.01	211.00	196.96	540
2024-09-19	213.00	214.97	210.00	210.00	196.02	345
2024-09-18	210.00	215.00	210.00	210.02	196.04	1,083
2024-09-17	212.00	213.00	207.91	208.82	194.92	949
2024-09-13	206.89	212.49	205.00	205.99	192.28	2,544
2024-09-12	205.00	210.79	205.00	206.89	193.12	591
2024-09-11	208.03	208.03	202.00	206.50	192.76	22,994
2024-09-10	208.00	210.77	204.50	207.29	193.49	665
2024-09-09	211.41	213.00	210.51	210.52	196.51	784
2024-09-06	213.94	213.94	210.01	212.50	198.36	226
2024-09-05	218.86	220.00	212.01	213.94	199.70	404
2024-09-04	216.68	219.50	216.01	217.05	202.60	333
2024-09-03	220.00	220.46	217.61	217.80	203.30	40,503
2024-09-02	220.46	220.46	218.89	218.89	204.32	115
2024-08-30	219.01	221.57	216.82	221.57	206.82	138
2024-08-29	214.68	221.60	214.68	221.00	206.29	648
2024-08-28	217.00	217.70	214.00	215.76	201.40	1,842
2024-08-27	219.00	220.00	215.02	219.25	204.66	943
2024-08-26	215.00	217.99	215.00	215.93	201.56	2,338
2024-08-23	211.10	214.50	211.10	214.50	200.22	1,736

← NewerPage 9 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.