Ford Motor Company historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-07 | 241.00 | 243.14 | 240.99 | 243.14 | 243.14 | 149 |
| 2025-11-06 | 243.99 | 243.99 | 241.00 | 243.75 | 243.60 | 116 |
| 2025-11-05 | 242.00 | 242.51 | 241.30 | 242.51 | 239.75 | 29 |
| 2025-11-04 | 240.00 | 240.00 | 240.00 | 240.00 | 237.27 | 0 |
| 2025-11-03 | 242.61 | 242.61 | 240.00 | 240.00 | 237.27 | 97 |
| 2025-10-31 | 242.00 | 243.47 | 241.01 | 243.47 | 240.70 | 100 |
| 2025-10-30 | 246.50 | 246.50 | 243.00 | 243.00 | 240.23 | 124 |
| 2025-10-29 | 241.30 | 245.60 | 241.30 | 242.51 | 239.75 | 190 |
| 2025-10-28 | 243.99 | 244.98 | 241.00 | 242.04 | 239.28 | 6,965 |
| 2025-10-27 | 253.00 | 253.00 | 243.33 | 243.99 | 241.21 | 201 |
| 2025-10-24 | 230.00 | 256.50 | 230.00 | 256.00 | 253.08 | 9,296 |
← NewerPage 5 of 5 · 251 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.