Ford Motor Company historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-07 | 210.99 | 211.00 | 210.99 | 211.00 | 210.85 | 63 |
| 2026-05-06 | 205.99 | 208.01 | 205.99 | 208.01 | 207.86 | 320 |
| 2026-05-05 | 202.00 | 204.86 | 201.11 | 204.56 | 204.56 | 612 |
| 2026-05-04 | 205.79 | 205.79 | 202.00 | 202.00 | 202.00 | 158 |
| 2026-04-30 | 212.00 | 212.00 | 206.40 | 208.90 | 208.90 | 104 |
| 2026-04-29 | 216.02 | 216.02 | 216.02 | 216.02 | 216.02 | 0 |
| 2026-04-28 | 216.02 | 216.02 | 216.02 | 216.02 | 216.02 | 40 |
| 2026-04-27 | 214.39 | 215.00 | 213.91 | 213.92 | 213.92 | 87 |
| 2026-04-24 | 216.00 | 216.00 | 213.35 | 214.42 | 214.42 | 89 |
← NewerPage 3 of 3 · 129 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.