Ford Motor Company historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 230.00 | 235.00 | 230.00 | 231.65 | 231.65 | 558 |
| 2026-10-15 | 224.00 | 227.00 | 224.00 | 226.80 | 226.80 | 1,599 |
| 2026-10-14 | 220.95 | 222.00 | 220.86 | 222.00 | 222.00 | 255 |
| 2026-10-13 | 220.01 | 220.01 | 220.01 | 220.01 | 220.01 | 48 |
| 2026-10-12 | 221.50 | 221.50 | 218.44 | 218.44 | 218.44 | 8,205 |
| 2026-10-09 | 225.00 | 225.00 | 223.83 | 224.19 | 224.19 | 764 |
| 2026-10-08 | 218.30 | 220.49 | 218.30 | 220.49 | 220.49 | 197 |
| 2026-10-07 | 218.01 | 218.01 | 217.27 | 217.37 | 217.37 | 102 |
| 2026-10-06 | 219.50 | 221.00 | 218.90 | 221.00 | 221.00 | 56 |
| 2026-10-05 | 219.00 | 219.00 | 218.01 | 219.00 | 219.00 | 160 |
| 2026-10-02 | 222.00 | 222.00 | 222.00 | 222.00 | 222.00 | 11 |
| 2026-10-01 | 220.00 | 222.50 | 220.00 | 222.50 | 222.50 | 801 |
| 2026-09-30 | 221.00 | 221.00 | 216.91 | 218.80 | 218.80 | 2,299 |
| 2026-09-29 | 222.00 | 222.02 | 220.89 | 220.89 | 220.89 | 90 |
| 2026-09-28 | 223.94 | 223.94 | 223.94 | 223.94 | 223.94 | 109 |
| 2026-09-25 | 225.00 | 225.92 | 224.17 | 225.00 | 225.00 | 144 |
| 2026-09-24 | 226.04 | 226.04 | 223.00 | 223.75 | 223.75 | 74 |
| 2026-09-23 | 226.00 | 229.00 | 226.00 | 227.13 | 227.13 | 77 |
| 2026-09-22 | 226.80 | 229.00 | 226.50 | 226.51 | 226.51 | 696 |
| 2026-09-21 | 228.66 | 228.66 | 227.30 | 227.61 | 227.61 | 99 |
| 2026-09-18 | 230.52 | 230.52 | 225.00 | 227.00 | 227.00 | 175 |
| 2026-09-17 | 230.03 | 236.34 | 230.03 | 236.34 | 236.34 | 72 |
| 2026-09-15 | 235.91 | 235.91 | 235.91 | 235.91 | 235.91 | 0 |
| 2026-09-14 | 235.56 | 235.91 | 235.56 | 235.91 | 235.91 | 26 |
| 2026-09-11 | 238.00 | 238.00 | 236.75 | 236.75 | 236.75 | 959 |
| 2026-09-10 | 228.00 | 235.88 | 226.09 | 235.88 | 235.88 | 1,173 |
| 2026-09-09 | 239.08 | 239.08 | 234.24 | 234.24 | 234.24 | 270 |
| 2026-09-08 | 244.99 | 244.99 | 235.02 | 237.90 | 237.90 | 301 |
| 2026-09-07 | 245.00 | 246.23 | 245.00 | 246.23 | 246.23 | 15 |
| 2026-09-04 | 245.00 | 245.00 | 245.00 | 245.00 | 245.00 | 8 |
| 2026-09-03 | 243.99 | 244.00 | 243.99 | 244.00 | 244.00 | 33 |
| 2026-09-02 | 239.50 | 239.50 | 234.00 | 238.60 | 238.60 | 667 |
| 2026-09-01 | 235.00 | 235.00 | 233.50 | 233.50 | 233.50 | 594 |
| 2026-08-31 | 238.00 | 238.00 | 238.00 | 238.00 | 238.00 | 0 |
| 2026-08-28 | 238.00 | 238.00 | 238.00 | 238.00 | 238.00 | 0 |
| 2026-08-27 | 238.00 | 238.00 | 238.00 | 238.00 | 238.00 | 15 |
| 2026-08-26 | 235.21 | 235.21 | 235.21 | 235.21 | 235.21 | 8 |
| 2026-08-25 | 235.63 | 235.63 | 235.63 | 235.63 | 235.63 | 76 |
| 2026-08-24 | 235.00 | 236.17 | 235.00 | 236.17 | 236.17 | 21 |
| 2026-08-21 | 236.00 | 239.01 | 236.00 | 239.01 | 239.01 | 43 |
| 2026-08-20 | 238.88 | 238.89 | 236.00 | 236.00 | 236.00 | 34 |
| 2026-08-19 | 237.99 | 237.99 | 237.99 | 237.99 | 237.99 | 0 |
| 2026-08-18 | 237.98 | 237.99 | 237.98 | 237.99 | 237.99 | 38 |
| 2026-08-17 | 245.00 | 245.00 | 245.00 | 245.00 | 245.00 | 0 |
| 2026-08-14 | 238.00 | 245.00 | 238.00 | 245.00 | 245.00 | 48 |
| 2026-08-13 | 236.00 | 237.18 | 236.00 | 237.18 | 237.18 | 65 |
| 2026-08-12 | 236.00 | 236.50 | 235.48 | 236.50 | 236.50 | 256 |
| 2026-08-11 | 241.17 | 241.17 | 241.17 | 241.17 | 241.17 | 5 |
| 2026-08-10 | 240.79 | 240.79 | 240.78 | 240.79 | 240.64 | 55 |
| 2026-08-07 | 248.83 | 248.83 | 248.83 | 248.83 | 248.68 | 0 |
| 2026-08-06 | 248.83 | 248.83 | 248.83 | 248.83 | 248.68 | 0 |
| 2026-08-05 | 248.83 | 248.83 | 248.83 | 248.83 | 248.68 | 0 |
| 2026-08-04 | 248.83 | 248.83 | 248.83 | 248.83 | 248.83 | 5 |
| 2026-08-03 | 252.00 | 252.00 | 252.00 | 252.00 | 252.00 | 0 |
| 2026-07-31 | 258.25 | 258.25 | 251.00 | 252.00 | 252.00 | 76 |
| 2026-07-30 | 260.00 | 260.00 | 258.25 | 258.25 | 258.25 | 56 |
| 2026-07-29 | 280.00 | 280.00 | 272.61 | 272.61 | 272.61 | 44 |
| 2026-07-28 | 260.00 | 260.00 | 258.00 | 258.00 | 258.00 | 100 |
| 2026-07-27 | 249.69 | 252.30 | 249.69 | 251.03 | 251.03 | 75 |
| 2026-07-24 | 252.00 | 252.00 | 250.74 | 250.74 | 250.74 | 235 |
Page 1 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.