Ford Motor Company historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-10-20 | 311.00 | 325.68 | 311.00 | 323.90 | 266.50 | 468,154 |
| 2021-10-19 | 316.80 | 318.07 | 311.86 | 312.98 | 257.51 | 6,342 |
| 2021-10-18 | 318.00 | 318.58 | 315.12 | 316.80 | 260.65 | 1,864 |
| 2021-10-15 | 317.37 | 327.22 | 317.37 | 320.01 | 263.30 | 3,717 |
| 2021-10-14 | 318.85 | 320.00 | 316.69 | 317.62 | 261.33 | 1,353 |
← NewerPage 22 of 22 · 1,265 trading days
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.