Ford Motor Company historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-31 | 61.860 | 63.780 | 61.860 | 63.780 | 58.788 | 11,151 |
| 2024-05-29 | 60.310 | 60.310 | 59.940 | 59.940 | 55.249 | 676 |
| 2024-05-28 | 62.940 | 62.940 | 60.120 | 60.330 | 55.608 | 937 |
| 2024-05-27 | 62.940 | 62.940 | 62.940 | 62.940 | 58.014 | 0 |
| 2024-05-24 | 62.100 | 62.940 | 62.100 | 62.940 | 58.014 | 1,041 |
| 2024-05-23 | 62.800 | 62.800 | 62.220 | 62.220 | 57.350 | 200 |
| 2024-05-22 | 62.150 | 62.160 | 61.980 | 61.980 | 57.129 | 33 |
| 2024-05-21 | 62.000 | 62.100 | 61.500 | 62.100 | 57.240 | 1,109 |
| 2024-05-20 | 62.340 | 63.060 | 62.040 | 62.470 | 57.581 | 1,124 |
| 2024-05-17 | 63.120 | 63.120 | 62.340 | 62.340 | 57.461 | 1,015 |
| 2024-05-16 | 61.910 | 63.780 | 61.910 | 63.660 | 58.678 | 724 |
| 2024-05-15 | 64.450 | 64.470 | 62.640 | 63.180 | 58.235 | 1,720 |
| 2024-05-14 | 63.700 | 64.560 | 63.600 | 63.600 | 58.622 | 25,101 |
| 2024-05-13 | 61.980 | 63.700 | 61.980 | 63.540 | 58.567 | 25,225 |
| 2024-05-10 | 62.000 | 62.100 | 61.620 | 61.990 | 57.138 | 826 |
| 2024-05-09 | 62.800 | 62.880 | 62.460 | 62.460 | 57.572 | 124 |
| 2024-05-08 | 61.590 | 62.160 | 61.570 | 61.940 | 57.092 | 1,404 |
| 2024-05-07 | 63.370 | 63.370 | 61.590 | 61.590 | 56.770 | 125 |
| 2024-05-06 | 63.780 | 63.900 | 63.290 | 63.400 | 58.438 | 186 |
| 2024-05-03 | 64.200 | 64.250 | 62.700 | 62.700 | 57.300 | 1,847 |
| 2024-05-02 | 63.470 | 64.060 | 63.290 | 64.060 | 58.543 | 2,310 |
| 2024-04-30 | 64.410 | 64.410 | 63.200 | 63.290 | 57.839 | 207 |
| 2024-04-29 | 65.870 | 65.870 | 64.430 | 65.320 | 59.694 | 1,448 |
| 2024-04-26 | 65.170 | 66.010 | 65.170 | 65.880 | 60.206 | 65 |
| 2024-04-25 | 66.600 | 67.970 | 65.460 | 66.150 | 60.453 | 1,272 |
| 2024-04-24 | 68.000 | 68.000 | 66.640 | 66.640 | 60.901 | 170 |
| 2024-04-23 | 68.460 | 68.530 | 66.290 | 66.430 | 60.709 | 1,054 |
| 2024-04-22 | 63.360 | 66.480 | 63.360 | 66.480 | 60.755 | 228 |
| 2024-04-19 | 61.970 | 63.800 | 61.970 | 62.830 | 57.419 | 72 |
| 2024-04-18 | 63.000 | 63.240 | 63.000 | 63.240 | 57.794 | 76 |
| 2024-04-17 | 63.570 | 63.780 | 63.180 | 63.180 | 57.739 | 29 |
| 2024-04-16 | 63.420 | 64.260 | 62.790 | 62.790 | 57.382 | 97 |
| 2024-04-15 | 64.120 | 66.000 | 63.420 | 63.420 | 57.958 | 550 |
| 2024-04-12 | 66.800 | 66.800 | 64.120 | 64.120 | 58.598 | 195 |
| 2024-04-11 | 66.010 | 66.710 | 65.730 | 66.710 | 60.965 | 46 |
| 2024-04-10 | 66.860 | 66.860 | 66.000 | 66.290 | 60.581 | 1,611 |
| 2024-04-09 | 67.690 | 68.040 | 67.000 | 67.410 | 61.604 | 263 |
| 2024-04-08 | 68.110 | 68.180 | 67.560 | 67.590 | 61.769 | 35 |
| 2024-04-05 | 66.900 | 68.100 | 66.290 | 68.100 | 62.235 | 248 |
| 2024-04-04 | 71.500 | 71.500 | 66.850 | 66.920 | 61.157 | 1,795 |
| 2024-04-03 | 67.270 | 71.500 | 67.270 | 71.500 | 65.342 | 326 |
| 2024-04-02 | 66.430 | 67.620 | 66.430 | 67.410 | 61.604 | 691 |
| 2024-04-01 | 66.500 | 67.550 | 66.470 | 67.200 | 61.413 | 903 |
| 2024-03-28 | 65.020 | 66.600 | 65.020 | 66.500 | 60.773 | 1,438 |
| 2024-03-27 | 62.700 | 64.680 | 62.700 | 64.680 | 59.110 | 337 |
| 2024-03-26 | 64.350 | 64.360 | 62.340 | 62.680 | 57.282 | 386 |
| 2024-03-25 | 64.680 | 64.850 | 64.080 | 64.440 | 58.890 | 54 |
| 2024-03-22 | 64.500 | 64.680 | 64.140 | 64.680 | 59.110 | 287 |
| 2024-03-21 | 64.460 | 64.860 | 63.780 | 64.740 | 59.164 | 1,433 |
| 2024-03-20 | 62.100 | 64.380 | 62.100 | 63.090 | 57.657 | 965 |
| 2024-03-19 | 61.000 | 61.800 | 60.890 | 61.620 | 56.313 | 290 |
| 2024-03-18 | 60.720 | 61.140 | 59.940 | 61.000 | 55.747 | 641 |
| 2024-03-15 | 60.900 | 60.900 | 60.220 | 60.220 | 55.034 | 125 |
| 2024-03-14 | 60.660 | 60.780 | 60.120 | 60.120 | 54.942 | 126 |
| 2024-03-13 | 61.000 | 61.900 | 61.000 | 61.550 | 56.249 | 1,626 |
| 2024-03-12 | 60.360 | 60.600 | 60.300 | 60.420 | 55.216 | 223 |
| 2024-03-11 | 60.970 | 60.970 | 60.430 | 60.480 | 55.271 | 36 |
| 2024-03-08 | 61.860 | 61.980 | 60.600 | 60.840 | 55.600 | 282 |
| 2024-03-07 | 60.760 | 61.500 | 60.750 | 60.780 | 55.545 | 522 |
| 2024-03-06 | 62.160 | 62.160 | 60.810 | 60.810 | 55.573 | 595 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-07 | 0.5193 USD |
| 2026-05-08 | 0.5089 USD |
| 2026-02-11 | 0.5364 USD |
| 2025-11-05 | 0.5424 USD |
| 2025-08-07 | 0.5528 USD |
| 2025-05-08 | 0.5752 USD |
| 2025-02-14 | 0.5876 USD |
| 2024-11-05 | 0.6159 USD |
| 2024-08-05 | 0.5718 USD |
| 2024-05-06 | 0.5345 USD |
| 2024-02-14 | 1.0039 USD |
| 2023-10-30 | 0.4980 USD |
| 2023-07-21 | 0.5043 USD |
| 2023-04-24 | 1.0056 USD |
| 2023-02-09 | 1.0347 USD |
| 2022-11-10 | 0.5273 USD |
| 2022-08-09 | 0.5263 USD |
| 2022-04-25 | 0.4742 USD |
| 2022-04-22 | 0.3238 USD |
| 2022-01-27 | 0.3414 USD |
| 2021-11-17 | 0.3811 USD |
| 2020-01-28 | 0.4450 USD |
| 2019-10-21 | 0.6284 USD |
| 2019-10-18 | 0.4163 USD |
| 2019-07-22 | 0.6243 USD |
| 2019-04-22 | 0.5834 USD |
| 2019-01-29 | 0.5728 USD |
Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.