Ford Motor Company (BCBA:F)
Argentina
· Delayed Price · Currency is ARS 18,630
-320 (-1.69%)
At close: Apr 28, 2026
Ford Motor Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 18,610.00 | 18,710.00 | 18,490.00 | 18,670.00 | - | -1.48% | 567 |
| Apr 27, 2026 | 18,480.00 | 19,000.00 | 18,480.00 | 18,950.00 | 18,950.00 | 2.54% | 853 |
| Apr 24, 2026 | 18,440.00 | 18,510.00 | 18,330.00 | 18,480.00 | 18,480.00 | 0.22% | 4,223 |
| Apr 23, 2026 | 18,530.00 | 18,710.00 | 18,300.00 | 18,440.00 | 18,440.00 | -0.54% | 1,204 |
| Apr 22, 2026 | 18,890.00 | 18,890.00 | 18,500.00 | 18,540.00 | 18,540.00 | -1.44% | 447 |
| Apr 21, 2026 | 19,000.00 | 19,200.00 | 18,780.00 | 18,810.00 | 18,810.00 | -0.48% | 1,097 |
| Apr 20, 2026 | 18,750.00 | 18,920.00 | 18,670.00 | 18,900.00 | 18,900.00 | 0.48% | 2,504 |
| Apr 17, 2026 | 18,260.00 | 18,920.00 | 18,260.00 | 18,810.00 | 18,810.00 | 4.38% | 3,473 |
| Apr 16, 2026 | 18,280.00 | 18,450.00 | 18,000.00 | 18,020.00 | 18,020.00 | -1.96% | 1,487 |
| Apr 15, 2026 | 18,680.00 | 18,680.00 | 18,370.00 | 18,380.00 | 18,380.00 | -1.34% | 2,839 |
| Apr 14, 2026 | 18,180.00 | 18,730.00 | 18,180.00 | 18,630.00 | 18,630.00 | 4.72% | 4,548 |
| Apr 13, 2026 | 17,700.00 | 17,850.00 | 17,500.00 | 17,790.00 | 17,790.00 | -0.50% | 819 |
| Apr 10, 2026 | 18,260.00 | 18,260.00 | 17,810.00 | 17,880.00 | 17,880.00 | -1.43% | 5,252 |
| Apr 9, 2026 | 17,920.00 | 18,150.00 | 17,660.00 | 18,140.00 | 18,140.00 | 1.28% | 7,540 |
| Apr 8, 2026 | 17,600.00 | 18,100.00 | 17,600.00 | 17,910.00 | 17,910.00 | 4.31% | 2,453 |
| Apr 7, 2026 | 17,110.00 | 17,240.00 | 16,910.00 | 17,170.00 | 17,170.00 | -0.29% | 2,048 |
| Apr 6, 2026 | 17,280.00 | 17,280.00 | 17,010.00 | 17,220.00 | 17,220.00 | -0.46% | 1,336 |
| Apr 1, 2026 | 17,080.00 | 17,390.00 | 17,060.00 | 17,300.00 | 17,300.00 | 1.88% | 3,420 |
| Mar 31, 2026 | 16,680.00 | 17,030.00 | 16,630.00 | 16,980.00 | 16,980.00 | 2.10% | 4,667 |
| Mar 30, 2026 | 16,730.00 | 16,810.00 | 16,510.00 | 16,630.00 | 16,630.00 | -0.24% | 4,905 |
| Mar 27, 2026 | 16,730.00 | 16,830.00 | 16,580.00 | 16,670.00 | 16,670.00 | -0.18% | 1,021 |
| Mar 26, 2026 | 16,800.00 | 16,900.00 | 16,680.00 | 16,700.00 | 16,700.00 | -1.24% | 956 |
| Mar 25, 2026 | 17,380.00 | 17,540.00 | 16,910.00 | 16,910.00 | 16,910.00 | -1.74% | 716 |
| Mar 23, 2026 | 17,380.00 | 17,520.00 | 17,180.00 | 17,210.00 | 17,210.00 | 2.02% | 320 |
| Mar 20, 2026 | 17,120.00 | 17,210.00 | 16,750.00 | 16,870.00 | 16,870.00 | -1.06% | 1,830 |
| Mar 19, 2026 | 17,250.00 | 17,250.00 | 16,920.00 | 17,050.00 | 17,050.00 | -1.45% | 623 |
| Mar 18, 2026 | 17,690.00 | 17,700.00 | 17,240.00 | 17,300.00 | 17,300.00 | -0.97% | 3,681 |
| Mar 17, 2026 | 17,500.00 | 17,730.00 | 17,440.00 | 17,470.00 | 17,470.00 | 1.63% | 4,867 |
| Mar 16, 2026 | 17,310.00 | 17,420.00 | 17,090.00 | 17,190.00 | 17,190.00 | - | 1,698 |
| Mar 13, 2026 | 17,440.00 | 17,540.00 | 17,080.00 | 17,190.00 | 17,190.00 | -2.44% | 2,055 |
| Mar 12, 2026 | 17,410.00 | 17,780.00 | 17,380.00 | 17,620.00 | 17,620.00 | 0.28% | 1,474 |
| Mar 11, 2026 | 18,000.00 | 18,270.00 | 17,530.00 | 17,570.00 | 17,570.00 | -1.90% | 889 |
| Mar 10, 2026 | 18,050.00 | 18,360.00 | 17,870.00 | 17,910.00 | 17,910.00 | 0.06% | 1,889 |
| Mar 9, 2026 | 17,600.00 | 17,950.00 | 17,520.00 | 17,900.00 | 17,900.00 | -0.17% | 2,706 |
| Mar 6, 2026 | 18,310.00 | 18,310.00 | 17,860.00 | 17,930.00 | 17,930.00 | -0.88% | 4,125 |
| Mar 5, 2026 | 18,910.00 | 18,910.00 | 18,070.00 | 18,090.00 | 18,090.00 | -4.79% | 1,208 |
| Mar 4, 2026 | 18,950.00 | 19,310.00 | 18,850.00 | 19,000.00 | 19,000.00 | 0.21% | 3,122 |
| Mar 3, 2026 | 19,350.00 | 19,410.00 | 18,900.00 | 18,960.00 | 18,960.00 | -2.67% | 2,191 |
| Mar 2, 2026 | 20,600.00 | 20,600.00 | 19,350.00 | 19,480.00 | 19,480.00 | -5.02% | 4,118 |
| Feb 27, 2026 | 21,440.00 | 21,700.00 | 20,510.00 | 20,510.00 | 20,510.00 | -3.93% | 763 |
| Feb 26, 2026 | 21,140.00 | 21,790.00 | 21,140.00 | 21,350.00 | 21,350.00 | 0.76% | 1,364 |
| Feb 25, 2026 | 20,520.00 | 21,200.00 | 20,520.00 | 21,190.00 | 21,190.00 | 2.52% | 3,705 |
| Feb 24, 2026 | 19,630.00 | 20,780.00 | 19,630.00 | 20,670.00 | 20,670.00 | 5.41% | 2,468 |
| Feb 23, 2026 | 20,150.00 | 20,180.00 | 19,520.00 | 19,610.00 | 19,610.00 | -2.39% | 2,303 |
| Feb 20, 2026 | 19,850.00 | 20,330.00 | 19,850.00 | 20,090.00 | 20,090.00 | 1.06% | 783 |
| Feb 19, 2026 | 20,040.00 | 20,170.00 | 19,830.00 | 19,880.00 | 19,880.00 | -1.00% | 1,120 |
| Feb 18, 2026 | 20,850.00 | 20,850.00 | 20,080.00 | 20,080.00 | 20,080.00 | -3.23% | 2,730 |
| Feb 13, 2026 | 20,540.00 | 21,020.00 | 20,360.00 | 20,750.00 | 20,750.00 | 1.07% | 2,303 |
| Feb 12, 2026 | 20,230.00 | 21,000.00 | 20,230.00 | 20,530.00 | 20,383.68 | 1.48% | 2,329 |
| Feb 11, 2026 | 20,210.00 | 20,350.00 | 19,860.00 | 20,230.00 | 20,085.82 | 0.65% | 5,179 |
| Feb 10, 2026 | 20,150.00 | 20,190.00 | 19,980.00 | 20,100.00 | 19,956.75 | -0.30% | 3,156 |
| Feb 9, 2026 | 20,600.00 | 20,700.00 | 20,090.00 | 20,160.00 | 20,016.32 | -1.75% | 1,673 |
| Feb 6, 2026 | 20,950.00 | 20,950.00 | 20,480.00 | 20,520.00 | 20,373.75 | -1.30% | 734 |
| Feb 5, 2026 | 20,540.00 | 20,840.00 | 20,340.00 | 20,790.00 | 20,641.83 | 0.53% | 3,050 |
| Feb 4, 2026 | 20,500.00 | 20,930.00 | 20,370.00 | 20,680.00 | 20,532.61 | 1.32% | 44,365 |
| Feb 3, 2026 | 20,730.00 | 20,890.00 | 20,340.00 | 20,410.00 | 20,264.54 | -1.02% | 1,181 |
| Feb 2, 2026 | 20,990.00 | 20,990.00 | 20,560.00 | 20,620.00 | 20,473.04 | -0.96% | 980 |
| Jan 30, 2026 | 21,260.00 | 21,260.00 | 20,740.00 | 20,820.00 | 20,671.62 | -1.75% | 1,034 |
| Jan 29, 2026 | 20,860.00 | 21,250.00 | 20,840.00 | 21,190.00 | 21,038.98 | 1.68% | 1,474 |
| Jan 28, 2026 | 20,910.00 | 21,100.00 | 20,770.00 | 20,840.00 | 20,691.47 | -0.95% | 1,145 |
| Jan 27, 2026 | 20,530.00 | 21,050.00 | 20,430.00 | 21,040.00 | 20,890.05 | 3.34% | 2,761 |
| Jan 26, 2026 | 20,420.00 | 20,590.00 | 20,260.00 | 20,360.00 | 20,214.89 | -1.17% | 711 |
| Jan 23, 2026 | 20,720.00 | 20,720.00 | 20,510.00 | 20,600.00 | 20,453.18 | -0.63% | 902 |
| Jan 22, 2026 | 20,840.00 | 20,920.00 | 20,680.00 | 20,730.00 | 20,582.26 | 0.29% | 1,313 |
| Jan 21, 2026 | 20,190.00 | 20,840.00 | 20,190.00 | 20,670.00 | 20,522.68 | 2.84% | 2,459 |
| Jan 20, 2026 | 20,210.00 | 20,560.00 | 20,100.00 | 20,100.00 | 19,956.75 | - | 2,198 |
| Jan 19, 2026 | 20,990.00 | 21,000.00 | 19,500.00 | 20,100.00 | 19,956.75 | -2.80% | 193 |
| Jan 16, 2026 | 20,990.00 | 20,990.00 | 20,640.00 | 20,680.00 | 20,532.61 | -1.24% | 10,633 |
| Jan 15, 2026 | 21,100.00 | 21,340.00 | 20,840.00 | 20,940.00 | 20,790.76 | -0.43% | 18,376 |
| Jan 14, 2026 | 21,450.00 | 21,540.00 | 21,010.00 | 21,030.00 | 20,880.12 | -1.91% | 1,625 |
| Jan 13, 2026 | 21,440.00 | 21,550.00 | 21,300.00 | 21,440.00 | 21,287.20 | 0.23% | 17,854 |
| Jan 12, 2026 | 21,750.00 | 21,790.00 | 21,350.00 | 21,390.00 | 21,237.55 | -1.56% | 3,388 |
| Jan 9, 2026 | 22,100.00 | 22,190.00 | 21,570.00 | 21,730.00 | 21,575.13 | -1.94% | 1,473 |
| Jan 8, 2026 | 21,260.00 | 22,200.00 | 21,110.00 | 22,160.00 | 22,002.07 | 5.88% | 6,757 |
| Jan 7, 2026 | 21,270.00 | 21,270.00 | 20,870.00 | 20,930.00 | 20,780.83 | -1.37% | 2,114 |
| Jan 6, 2026 | 20,820.00 | 21,310.00 | 20,540.00 | 21,220.00 | 21,068.76 | 2.36% | 1,647 |
| Jan 5, 2026 | 20,750.00 | 20,770.00 | 20,250.00 | 20,730.00 | 20,582.26 | 0.93% | 1,446 |
| Jan 2, 2026 | 20,290.00 | 20,540.00 | 19,980.00 | 20,540.00 | 20,393.61 | 2.19% | 921 |
| Dec 30, 2025 | 20,400.00 | 20,470.00 | 20,020.00 | 20,100.00 | 19,956.75 | -0.69% | 914 |
| Dec 29, 2025 | 20,010.00 | 20,480.00 | 20,010.00 | 20,240.00 | 20,095.75 | -3.39% | 1,670 |
| Dec 26, 2025 | 20,700.00 | 21,200.00 | 19,500.00 | 20,950.00 | 20,800.69 | 2.65% | 366 |
| Dec 24, 2025 | 20,380.00 | 20,460.00 | 20,290.00 | 20,410.00 | 20,264.54 | 0.54% | 58 |
| Dec 23, 2025 | 20,800.00 | 20,880.00 | 20,300.00 | 20,300.00 | 20,155.32 | -2.64% | 1,293 |
| Dec 22, 2025 | 20,950.00 | 20,970.00 | 20,700.00 | 20,850.00 | 20,701.40 | 0.10% | 2,190 |
| Dec 19, 2025 | 20,710.00 | 20,840.00 | 20,490.00 | 20,830.00 | 20,681.54 | 1.51% | 1,689 |
| Dec 18, 2025 | 20,700.00 | 20,850.00 | 20,410.00 | 20,520.00 | 20,373.75 | -1.20% | 2,478 |
| Dec 17, 2025 | 21,200.00 | 21,230.00 | 20,660.00 | 20,770.00 | 20,621.97 | -1.61% | 1,224 |
| Dec 16, 2025 | 20,840.00 | 21,440.00 | 20,840.00 | 21,110.00 | 20,959.55 | 1.00% | 4,653 |
| Dec 15, 2025 | 20,740.00 | 21,070.00 | 20,490.00 | 20,900.00 | 20,751.05 | 0.82% | 3,135 |
| Dec 12, 2025 | 20,530.00 | 20,970.00 | 20,450.00 | 20,730.00 | 20,582.26 | 0.97% | 1,574 |
| Dec 11, 2025 | 20,110.00 | 20,650.00 | 20,030.00 | 20,530.00 | 20,383.68 | 3.11% | 2,550 |
| Dec 10, 2025 | 19,670.00 | 19,950.00 | 19,570.00 | 19,910.00 | 19,768.10 | 1.22% | 2,477 |
| Dec 9, 2025 | 19,820.00 | 19,840.00 | 19,610.00 | 19,670.00 | 19,529.81 | -0.71% | 1,735 |
| Dec 5, 2025 | 20,040.00 | 20,040.00 | 19,600.00 | 19,810.00 | 19,668.81 | -0.05% | 4,306 |
| Dec 4, 2025 | 19,970.00 | 20,010.00 | 19,680.00 | 19,820.00 | 19,678.74 | 0.56% | 1,149 |
| Dec 3, 2025 | 19,790.00 | 19,910.00 | 19,660.00 | 19,710.00 | 19,569.53 | -0.40% | 1,297 |
| Dec 2, 2025 | 20,120.00 | 20,120.00 | 19,610.00 | 19,790.00 | 19,648.96 | -0.80% | 1,059 |
| Dec 1, 2025 | 19,970.00 | 20,200.00 | 19,920.00 | 19,950.00 | 19,807.82 | -0.75% | 7,775 |
| Nov 28, 2025 | 20,340.00 | 20,350.00 | 19,090.00 | 20,100.00 | 19,956.75 | -0.05% | 1,860 |
| Nov 27, 2025 | 20,790.00 | 20,790.00 | 19,060.00 | 20,110.00 | 19,966.68 | -0.79% | 447 |