Ford Motor Company (F) | Historique des prix et rendements | 1976 - 2025
Graphique historique des prix Ford Motor Company
Données historiques des prix Ford Motor Company
| Date | Clôture | Variation % | Ouverture | Plus haut | Plus bas | Volume |
|---|---|---|---|---|---|---|
| 3 oct. 2025 | $12,67 | +3,68% | $12,25 | $12,67 | $12,20 | 100,7M |
| 2 oct. 2025 | $12,22 | -0,41% | $12,28 | $12,43 | $12,12 | 74,5M |
| 1 oct. 2025 | $12,27 | +2,59% | $12,12 | $12,28 | $12,04 | 73,6M |
| 30 sept. 2025 | $11,96 | -1,08% | $12,11 | $12,20 | $11,91 | 70,8M |
| 29 sept. 2025 | $12,09 | +0,67% | $12,10 | $12,12 | $11,89 | 83,3M |
| 26 sept. 2025 | $12,01 | +3,36% | $11,65 | $12,32 | $11,65 | 117,7M |
| 25 sept. 2025 | $11,62 | -0,09% | $11,54 | $11,65 | $11,37 | 67,7M |
| 24 sept. 2025 | $11,63 | -0,85% | $11,73 | $11,83 | $11,59 | 60,2M |
| 23 sept. 2025 | $11,73 | +0,60% | $11,70 | $11,93 | $11,70 | 55,7M |
| 22 sept. 2025 | $11,66 | +0,34% | $11,60 | $11,70 | $11,57 | 58,4M |
| 19 sept. 2025 | $11,62 | -1,02% | $11,77 | $11,80 | $11,59 | 71,7M |
| 18 sept. 2025 | $11,74 | +0,69% | $11,69 | $11,78 | $11,62 | 55,0M |
| 17 sept. 2025 | $11,66 | +0,43% | $11,63 | $11,88 | $11,55 | 68,6M |
| 16 sept. 2025 | $11,61 | -0,60% | $11,69 | $11,78 | $11,51 | 58,1M |
| 15 sept. 2025 | $11,68 | 0,00% | $11,74 | $11,76 | $11,61 | 47,9M |
| 12 sept. 2025 | $11,68 | -0,68% | $11,75 | $11,81 | $11,66 | 50,1M |
| 11 sept. 2025 | $11,76 | +2,98% | $11,46 | $11,79 | $11,43 | 64,2M |
| 10 sept. 2025 | $11,42 | -0,61% | $11,49 | $11,52 | $11,31 | 47,0M |
| 9 sept. 2025 | $11,49 | -1,71% | $11,67 | $11,68 | $11,45 | 41,3M |
| 8 sept. 2025 | $11,69 | -0,43% | $11,75 | $11,75 | $11,58 | 39,7M |
| 5 sept. 2025 | $11,74 | +0,51% | $11,71 | $11,91 | $11,66 | 47,5M |
| 4 sept. 2025 | $11,68 | +0,52% | $11,65 | $11,70 | $11,57 | 33,1M |
| 3 sept. 2025 | $11,62 | -0,85% | $11,67 | $11,73 | $11,57 | 47,7M |
| 2 sept. 2025 | $11,72 | -0,42% | $11,76 | $11,89 | $11,64 | 57,7M |
| 29 août 2025 | $11,77 | +0,51% | $11,74 | $11,83 | $11,72 | 44,1M |
| 28 août 2025 | $11,71 | -1,68% | $11,99 | $11,99 | $11,63 | 47,7M |
| 27 août 2025 | $11,91 | +0,59% | $11,82 | $11,98 | $11,81 | 40,4M |
| 26 août 2025 | $11,84 | +0,17% | $11,81 | $11,87 | $11,77 | 48,6M |
| 25 août 2025 | $11,82 | +0,68% | $11,72 | $11,85 | $11,68 | 45,0M |
| 22 août 2025 | $11,74 | +3,62% | $11,39 | $11,77 | $11,39 | 58,5M |
| 21 août 2025 | $11,33 | -1,39% | $11,42 | $11,43 | $11,20 | 51,8M |
| 20 août 2025 | $11,49 | -0,78% | $11,52 | $11,60 | $11,47 | 46,5M |
| 19 août 2025 | $11,58 | +1,05% | $11,52 | $11,73 | $11,49 | 58,0M |
| 18 août 2025 | $11,46 | +0,17% | $11,40 | $11,48 | $11,37 | 37,1M |
| 15 août 2025 | $11,44 | 0,00% | $11,43 | $11,52 | $11,41 | 46,1M |
| 14 août 2025 | $11,44 | 0,00% | $11,30 | $11,45 | $11,22 | 52,5M |
| 13 août 2025 | $11,44 | +1,69% | $11,27 | $11,49 | $11,19 | 63,8M |
| 12 août 2025 | $11,25 | +0,99% | $11,20 | $11,32 | $11,13 | 63,9M |
| 11 août 2025 | $11,14 | -1,59% | $11,30 | $11,57 | $11,06 | 84,3M |
| 8 août 2025 | $11,32 | +0,35% | $11,31 | $11,37 | $11,21 | 48,5M |
| 7 août 2025 | $11,28 | +0,62% | $11,30 | $11,39 | $11,10 | 71,8M |
| 6 août 2025 | $11,21 | +1,36% | $11,11 | $11,26 | $11,08 | 59,5M |
| 5 août 2025 | $11,06 | +1,00% | $10,98 | $11,10 | $10,90 | 58,9M |
| 4 août 2025 | $10,95 | +1,20% | $10,89 | $11,02 | $10,86 | 56,7M |
| 1 août 2025 | $10,82 | -2,26% | $10,92 | $10,92 | $10,68 | 73,5M |
| 31 juil. 2025 | $11,07 | +1,84% | $10,77 | $11,15 | $10,68 | 101,1M |
| 30 juil. 2025 | $10,87 | -1,90% | $11,13 | $11,13 | $10,82 | 79,9M |
| 29 juil. 2025 | $11,08 | -1,77% | $11,29 | $11,29 | $11,06 | 58,4M |
| 28 juil. 2025 | $11,28 | -1,66% | $11,48 | $11,49 | $11,25 | 54,2M |
| 25 juil. 2025 | $11,47 | +1,87% | $11,34 | $11,49 | $11,24 | 52,3M |
| 24 juil. 2025 | $11,26 | -1,05% | $11,31 | $11,43 | $11,23 | 63,6M |
| 23 juil. 2025 | $11,38 | +1,70% | $11,28 | $11,46 | $11,28 | 76,2M |
| 22 juil. 2025 | $11,19 | -1,06% | $11,24 | $11,29 | $11,08 | 79,4M |
| 21 juil. 2025 | $11,31 | +1,34% | $11,26 | $11,45 | $11,21 | 65,5M |
| 18 juil. 2025 | $11,16 | +0,09% | $11,17 | $11,24 | $11,05 | 68,8M |
| 17 juil. 2025 | $11,15 | -0,80% | $11,19 | $11,35 | $11,11 | 70,3M |
| 16 juil. 2025 | $11,24 | -2,85% | $11,35 | $11,45 | $11,15 | 108,0M |
| 15 juil. 2025 | $11,57 | -2,61% | $11,90 | $11,93 | $11,52 | 65,1M |
| 14 juil. 2025 | $11,88 | +0,85% | $11,76 | $11,90 | $11,67 | 62,1M |
| 11 juil. 2025 | $11,78 | -1,09% | $11,85 | $11,86 | $11,71 | 65,3M |
| Date | Clôture | Variation % | Ouverture | Plus haut | Plus bas | Volume |
|---|---|---|---|---|---|---|
| 29 sept. 2025 | $12,67 | +5,50% | $12,10 | $12,67 | $11,89 | 402,9M |
| 22 sept. 2025 | $12,01 | +3,36% | $11,60 | $12,32 | $11,37 | 359,6M |
| 15 sept. 2025 | $11,62 | -0,51% | $11,74 | $11,88 | $11,51 | 301,3M |
| 8 sept. 2025 | $11,68 | -0,51% | $11,75 | $11,81 | $11,31 | 242,3M |
| 1 sept. 2025 | $11,74 | -0,25% | $11,76 | $11,91 | $11,57 | 186,1M |
| 25 août 2025 | $11,77 | +0,26% | $11,72 | $11,99 | $11,63 | 225,8M |
| 18 août 2025 | $11,74 | +2,62% | $11,40 | $11,77 | $11,20 | 251,9M |
| 11 août 2025 | $11,44 | +1,06% | $11,30 | $11,57 | $11,06 | 310,7M |
| 4 août 2025 | $11,32 | +4,62% | $10,89 | $11,39 | $10,86 | 295,3M |
| 28 juil. 2025 | $10,82 | -5,67% | $11,48 | $11,49 | $10,68 | 367,0M |
| 21 juil. 2025 | $11,47 | +2,78% | $11,26 | $11,49 | $11,08 | 337,0M |
| 14 juil. 2025 | $11,16 | -5,26% | $11,76 | $11,93 | $11,05 | 374,3M |
| 7 juil. 2025 | $11,78 | -0,25% | $11,60 | $11,97 | $11,48 | 344,5M |
| 30 juin 2025 | $11,81 | +9,35% | $10,72 | $11,96 | $10,69 | 411,3M |
| 23 juin 2025 | $10,80 | +1,98% | $10,55 | $10,92 | $10,42 | 517,2M |
| 16 juin 2025 | $10,59 | +1,53% | $10,50 | $10,67 | $10,38 | 375,7M |
| 9 juin 2025 | $10,43 | +1,66% | $10,29 | $10,77 | $10,29 | 411,2M |
| 2 juin 2025 | $10,26 | -1,16% | $10,27 | $10,37 | $9,88 | 654,2M |
| 26 mai 2025 | $10,38 | +0,19% | $10,45 | $10,49 | $10,11 | 445,2M |
| 19 mai 2025 | $10,36 | -4,07% | $10,69 | $10,84 | $10,29 | 385,0M |
| 12 mai 2025 | $10,80 | +3,55% | $10,56 | $10,81 | $10,42 | 406,2M |
| 5 mai 2025 | $10,43 | +1,46% | $10,23 | $10,62 | $10,06 | 538,0M |
| 28 avr. 2025 | $10,28 | +2,39% | $10,06 | $10,39 | $9,86 | 564,2M |
| 21 avr. 2025 | $10,04 | +4,26% | $9,58 | $10,10 | $9,35 | 549,9M |
| 14 avr. 2025 | $9,63 | +3,22% | $9,38 | $9,81 | $9,20 | 578,4M |
| 7 avr. 2025 | $9,33 | -2,61% | $9,27 | $9,64 | $8,44 | 983,5M |
| 31 mars 2025 | $9,58 | -1,44% | $9,57 | $10,27 | $9,20 | 810,0M |
| 24 mars 2025 | $9,72 | -2,80% | $10,04 | $10,40 | $9,62 | 692,2M |
| 17 mars 2025 | $10,00 | +2,77% | $9,74 | $10,28 | $9,74 | 675,8M |
| 10 mars 2025 | $9,73 | -1,72% | $9,77 | $10,14 | $9,46 | 736,4M |
| 3 mars 2025 | $9,90 | +3,66% | $9,71 | $9,96 | $9,06 | 767,0M |
| 24 févr. 2025 | $9,55 | +2,91% | $9,31 | $9,69 | $9,21 | 457,9M |
| 17 févr. 2025 | $9,28 | -2,11% | $9,32 | $9,41 | $9,21 | 210,6M |
| 10 févr. 2025 | $9,48 | +2,60% | $9,25 | $9,51 | $9,10 | 320,2M |
| 3 févr. 2025 | $9,24 | -8,33% | $9,72 | $10,32 | $9,18 | 687,9M |
| 27 janv. 2025 | $10,08 | -0,40% | $10,11 | $10,42 | $9,92 | 408,6M |
| 20 janv. 2025 | $10,12 | -0,59% | $10,30 | $10,45 | $9,97 | 229,8M |
| 13 janv. 2025 | $10,18 | +5,49% | $9,66 | $10,21 | $9,57 | 286,7M |
| 6 janv. 2025 | $9,65 | -2,33% | $10,06 | $10,19 | $9,58 | 261,3M |
| 30 déc. 2024 | $9,88 | -1,50% | $9,95 | $10,01 | $9,53 | 245,6M |
| 23 déc. 2024 | $10,03 | +1,52% | $9,87 | $10,20 | $9,75 | 168,6M |
| 16 déc. 2024 | $9,88 | -4,91% | $10,07 | $10,12 | $9,66 | 426,0M |
| 9 déc. 2024 | $10,39 | -1,14% | $10,56 | $10,80 | $10,28 | 237,8M |
| 2 déc. 2024 | $10,51 | -5,57% | $11,22 | $11,25 | $10,39 | 285,1M |
| 25 nov. 2024 | $11,13 | -0,45% | $11,30 | $11,52 | $11,04 | 168,3M |
| 18 nov. 2024 | $11,18 | +1,54% | $11,05 | $11,38 | $10,61 | 305,6M |
| 11 nov. 2024 | $11,01 | +0,36% | $11,07 | $11,32 | $10,95 | 272,4M |
| 4 nov. 2024 | $10,97 | +7,34% | $10,23 | $11,23 | $10,23 | 306,3M |
| 28 oct. 2024 | $10,22 | -7,68% | $11,17 | $11,39 | $10,18 | 418,6M |
| 21 oct. 2024 | $11,07 | -0,27% | $11,08 | $11,33 | $10,86 | 213,8M |
| 14 oct. 2024 | $11,10 | +3,54% | $10,71 | $11,18 | $10,66 | 205,7M |
| 7 oct. 2024 | $10,72 | +1,42% | $10,55 | $10,80 | $10,38 | 196,1M |
| 30 sept. 2024 | $10,57 | -1,95% | $10,48 | $10,82 | $10,33 | 265,4M |
| 23 sept. 2024 | $10,78 | -0,92% | $10,84 | $11,00 | $10,32 | 249,2M |
| 16 sept. 2024 | $10,88 | +1,78% | $10,74 | $11,31 | $10,69 | 263,1M |
| 9 sept. 2024 | $10,69 | +1,04% | $10,61 | $10,79 | $10,13 | 237,1M |
| 2 sept. 2024 | $10,58 | -5,45% | $11,08 | $11,16 | $10,53 | 195,6M |
| 26 août 2024 | $11,19 | -0,71% | $11,32 | $11,37 | $10,98 | 223,3M |
| 19 août 2024 | $11,27 | +7,23% | $10,56 | $11,28 | $10,54 | 238,0M |
| 12 août 2024 | $10,51 | +4,06% | $10,10 | $10,52 | $9,77 | 213,7M |
| Date | Clôture | Variation % | Ouverture | Plus haut | Plus bas | Volume |
|---|---|---|---|---|---|---|
| 1 oct. 2025 | $12,67 | +5,94% | $12,12 | $12,67 | $12,04 | 248,8M |
| 1 sept. 2025 | $11,96 | +1,61% | $11,76 | $12,32 | $11,31 | 1,2B |
| 1 août 2025 | $11,77 | +6,32% | $10,92 | $11,99 | $10,68 | 1,2B |
| 1 juil. 2025 | $11,07 | +2,03% | $10,81 | $11,97 | $10,68 | 1,7B |
| 1 juin 2025 | $10,85 | +4,53% | $10,27 | $10,92 | $9,88 | 2,0B |
| 1 mai 2025 | $10,38 | +3,70% | $10,14 | $10,84 | $10,02 | 2,0B |
| 1 avr. 2025 | $10,01 | -0,20% | $10,10 | $10,27 | $8,44 | 3,1B |
| 1 mars 2025 | $10,03 | +5,03% | $9,71 | $10,40 | $9,06 | 3,0B |
| 1 févr. 2025 | $9,55 | -5,26% | $9,72 | $10,32 | $9,10 | 1,7B |
| 1 janv. 2025 | $10,08 | +1,82% | $9,91 | $10,45 | $9,53 | 1,3B |
| 1 déc. 2024 | $9,90 | -11,05% | $11,22 | $11,25 | $9,66 | 1,2B |
| 1 nov. 2024 | $11,13 | +8,16% | $10,33 | $11,52 | $10,20 | 1,1B |
| 1 oct. 2024 | $10,29 | -2,56% | $10,72 | $11,39 | $10,18 | 1,2B |
| 1 sept. 2024 | $10,56 | -5,63% | $11,08 | $11,31 | $10,13 | 1,0B |
| 1 août 2024 | $11,19 | +3,42% | $10,86 | $11,37 | $9,49 | 1,3B |
| 1 juil. 2024 | $10,82 | -13,72% | $12,56 | $14,85 | $10,72 | 1,5B |
| 1 juin 2024 | $12,54 | +3,38% | $12,25 | $12,62 | $11,55 | 883,4M |
| 1 mai 2024 | $12,13 | -0,16% | $12,16 | $12,76 | $11,48 | 939,2M |
| 1 avr. 2024 | $12,15 | -8,51% | $13,33 | $13,95 | $11,94 | 1,2B |
| 1 mars 2024 | $13,28 | +6,75% | $12,53 | $13,30 | $11,98 | 1,0B |
| 1 févr. 2024 | $12,44 | +6,14% | $11,82 | $13,07 | $11,54 | 1,2B |
| 1 janv. 2024 | $11,72 | -3,86% | $12,04 | $12,38 | $10,83 | 1,1B |
| 1 déc. 2023 | $12,19 | +18,81% | $10,29 | $12,50 | $10,22 | 1,0B |
| 1 nov. 2023 | $10,26 | +5,23% | $9,84 | $10,96 | $9,67 | 1,1B |
| 1 oct. 2023 | $9,75 | -21,50% | $12,38 | $12,44 | $9,63 | 1,3B |
| 1 sept. 2023 | $12,42 | +2,39% | $12,16 | $12,91 | $11,83 | 920,6M |
| 1 août 2023 | $12,13 | -8,18% | $13,15 | $13,44 | $11,58 | 1,0B |
| 1 juil. 2023 | $13,21 | -12,69% | $15,15 | $15,42 | $12,91 | 1,2B |
| 1 juin 2023 | $15,13 | +26,08% | $12,07 | $15,23 | $11,84 | 1,3B |
| 1 mai 2023 | $12,00 | +1,01% | $12,01 | $12,78 | $11,24 | 1,4B |
| 1 avr. 2023 | $11,88 | -5,71% | $12,53 | $13,08 | $11,44 | 1,1B |
| 1 mars 2023 | $12,60 | +4,39% | $12,35 | $13,18 | $11,12 | 1,8B |
| 1 févr. 2023 | $12,07 | -10,66% | $13,52 | $14,60 | $11,75 | 1,4B |
| 1 janv. 2023 | $13,51 | +16,17% | $11,82 | $13,57 | $11,57 | 1,1B |
| 1 déc. 2022 | $11,63 | -16,33% | $14,09 | $14,36 | $10,90 | 1,1B |
| 1 nov. 2022 | $13,90 | +3,96% | $13,57 | $14,67 | $12,77 | 1,0B |
| 1 oct. 2022 | $13,37 | +19,38% | $11,38 | $13,51 | $11,13 | 1,4B |
| 1 sept. 2022 | $11,20 | -26,51% | $15,10 | $15,74 | $11,19 | 1,6B |
| 1 août 2022 | $15,24 | +3,74% | $14,66 | $16,68 | $14,55 | 1,5B |
| 1 juil. 2022 | $14,69 | +31,99% | $11,10 | $14,79 | $10,61 | 1,2B |
| 1 juin 2022 | $11,13 | -18,64% | $13,88 | $13,97 | $10,90 | 1,1B |
| 1 mai 2022 | $13,68 | -3,39% | $14,02 | $15,00 | $12,07 | 1,4B |
| 1 avr. 2022 | $14,16 | -16,26% | $17,01 | $17,15 | $13,90 | 1,3B |
| 1 mars 2022 | $16,91 | -3,70% | $17,41 | $18,25 | $15,51 | 1,7B |
| 1 févr. 2022 | $17,56 | -13,50% | $20,61 | $21,05 | $15,96 | 1,8B |
| 1 janv. 2022 | $20,30 | -2,26% | $21,27 | $25,87 | $18,80 | 2,9B |
| 1 déc. 2021 | $20,77 | +8,23% | $19,63 | $21,49 | $18,61 | 1,9B |
| 1 nov. 2021 | $19,19 | +12,35% | $17,50 | $20,79 | $17,07 | 2,3B |
| 1 oct. 2021 | $17,08 | +20,62% | $14,26 | $17,58 | $13,89 | 1,7B |
| 1 sept. 2021 | $14,16 | +8,67% | $13,03 | $14,73 | $12,62 | 1,4B |
| 1 août 2021 | $13,03 | -6,59% | $14,02 | $14,33 | $12,38 | 1,2B |
| 1 juil. 2021 | $13,95 | -6,12% | $14,91 | $15,04 | $12,79 | 1,2B |
| 1 juin 2021 | $14,86 | +2,27% | $14,72 | $16,45 | $14,44 | 1,9B |
| 1 mai 2021 | $14,53 | +25,91% | $11,56 | $15,05 | $11,23 | 1,9B |
| 1 avr. 2021 | $11,54 | -5,80% | $12,28 | $12,99 | $11,14 | 1,3B |
| 1 mars 2021 | $12,25 | +4,70% | $11,87 | $13,62 | $11,63 | 1,7B |
| 1 févr. 2021 | $11,70 | +11,11% | $10,65 | $12,40 | $10,36 | 1,5B |
| 1 janv. 2021 | $10,53 | +19,80% | $8,81 | $12,15 | $8,43 | 1,9B |
| 1 déc. 2020 | $8,79 | -3,19% | $9,16 | $9,49 | $8,75 | 1,2B |
| 1 nov. 2020 | $9,08 | +17,46% | $7,83 | $9,50 | $7,63 | 1,4B |
| Date | Clôture | Variation % | Ouverture | Plus haut | Plus bas | Volume |
|---|---|---|---|---|---|---|
| 2025 | $12,67 | +27,98% | $9,91 | $12,67 | $8,44 | 17,5B |
| 2024 | $9,90 | -18,79% | $12,04 | $14,85 | $9,49 | 13,7B |
| 2023 | $12,19 | +4,82% | $11,82 | $15,42 | $9,63 | 14,5B |
| 2022 | $11,63 | -44,01% | $21,27 | $25,87 | $10,61 | 18,2B |
| 2021 | $20,77 | +136,29% | $8,81 | $21,49 | $8,43 | 19,9B |
| 2020 | $8,79 | -5,48% | $9,29 | $9,50 | $3,96 | 19,4B |
| 2019 | $9,30 | +21,57% | $7,53 | $10,56 | $7,48 | 9,6B |
| 2018 | $7,65 | -38,75% | $12,52 | $13,48 | $7,41 | 11,1B |
| 2017 | $12,49 | +2,97% | $12,20 | $13,27 | $10,47 | 9,3B |
| 2016 | $12,13 | -13,91% | $13,87 | $14,22 | $11,02 | 9,0B |
| 2015 | $14,09 | -9,10% | $15,59 | $16,74 | $10,44 | 7,0B |
| 2014 | $15,50 | +0,45% | $15,42 | $18,12 | $13,26 | 7,9B |
| 2013 | $15,43 | +19,15% | $13,23 | $18,02 | $12,10 | 10,1B |
| 2012 | $12,95 | +20,35% | $11,00 | $13,08 | $8,82 | 11,3B |
| 2011 | $10,76 | -35,91% | $17,02 | $18,97 | $9,05 | 17,8B |
| 2010 | $16,79 | +67,90% | $10,17 | $17,42 | $9,75 | 23,8B |
| 2009 | $10,00 | +336,68% | $2,30 | $10,37 | $1,50 | 19,3B |
| 2008 | $2,29 | -65,97% | $6,73 | $8,79 | $1,01 | 17,3B |
| 2007 | $6,73 | -10,39% | $7,56 | $9,70 | $6,65 | 11,5B |
| 2006 | $7,51 | -2,72% | $7,72 | $9,48 | $6,06 | 8,5B |
| 2005 | $7,72 | -47,27% | $14,66 | $14,75 | $7,57 | 3,4B |
| 2004 | $14,64 | -8,50% | $16,10 | $17,34 | $12,61 | 2,4B |
| 2003 | $16,00 | +72,04% | $9,50 | $17,33 | $6,58 | 2,7B |
| 2002 | $9,30 | -40,84% | $15,94 | $18,23 | $6,90 | 2,7B |
| 2001 | $15,72 | -32,94% | $23,81 | $31,42 | $14,70 | 1,5B |
| 2000 | $23,44 | -20,00% | $28,99 | $31,46 | $21,69 | 1,7B |
| 1999 | $29,30 | -9,15% | $32,18 | $37,30 | $25,42 | 1,3B |
| 1998 | $32,25 | +82,00% | $17,77 | $33,76 | $15,56 | 1,6B |
| 1997 | $17,72 | +50,55% | $11,63 | $18,34 | $10,95 | 1,9B |
| 1996 | $11,77 | +11,67% | $10,54 | $13,59 | $9,94 | 2,1B |
| 1995 | $10,54 | +3,64% | $10,22 | $12,00 | $8,99 | 2,3B |
| 1994 | $10,17 | -13,59% | $11,66 | $12,80 | $9,35 | 2,3B |
| 1993 | $11,77 | +50,51% | $7,89 | $12,07 | $7,85 | 2,1B |
| 1992 | $7,82 | +52,44% | $5,11 | $8,92 | $5,06 | 2,2B |
| 1991 | $5,13 | +5,56% | $4,81 | $6,89 | $4,27 | 1,5B |
| 1990 | $4,86 | -38,94% | $7,98 | $8,96 | $4,56 | 1,2B |
| 1989 | $7,96 | -13,67% | $9,17 | $10,33 | $7,55 | 1,4B |
| 1988 | $9,22 | +34,01% | $6,95 | $10,04 | $6,93 | 1,6B |
| 1987 | $6,88 | +34,11% | $5,19 | $10,28 | $5,19 | 3,0B |
| 1986 | $5,13 | +45,33% | $3,50 | $5,79 | $3,27 | 2,4B |
| 1985 | $3,53 | +26,98% | $2,78 | $3,60 | $2,44 | 2,9B |
| 1984 | $2,78 | +7,75% | $2,59 | $3,12 | $2,01 | 3,1B |
| 1983 | $2,58 | +63,29% | $1,56 | $2,84 | $1,39 | 2,7B |
| 1982 | $1,58 | +132,35% | $0,69 | $1,69 | $0,67 | 1,9B |
| 1981 | $0,68 | -16,05% | $0,82 | $1,05 | $0,64 | 756,8M |
| 1980 | $0,81 | -37,69% | $1,30 | $1,45 | $0,73 | 1,1B |
| 1979 | $1,30 | -23,98% | $1,71 | $1,84 | $1,19 | 705,8M |
| 1978 | $1,71 | -8,06% | $1,85 | $2,10 | $1,58 | 675,1M |
| 1977 | $1,86 | -7,00% | $1,98 | $2,00 | $1,68 | 651,6M |
| 1976 | $2,00 | +39,86% | $1,43 | $2,01 | $1,42 | 678,9M |
| 1975 | $1,43 | +32,41% | $1,09 | $1,47 | $1,05 | 409,3M |
| 1974 | $1,08 | -17,56% | $1,31 | $1,76 | $0,93 | 403,7M |
| 1973 | $1,31 | -49,22% | $2,58 | $2,67 | $1,25 | 560,7M |
| 1972 | $2,58 | 0,00% | $2,15 | $2,59 | $1,98 | 253,4M |
Comment Ford Motor Company a performé Par rapport au marché et au secteur
Stock (...):
Chargement...
Market (...):
Chargement...
Sector (...):
Chargement...
Rendements des prix de l'action Ford Motor Company vs pairs par période
Rendements comparatifs (%)
| Indicateur de couleur | Action | 1A | 3A | 5A | 10A | 15A | 20A |
|---|---|---|---|---|---|---|---|
| Ford Motor Company | 19,87 % | 3,85 % | 74,76 % | -15,36 % | -7,25 % | 37,27 % | |
| Tesla | 71,88 % | 92,69 % | 197,11 % | 2 822,03 % | 31 505,15 % | 33 480,47 % | |
| Ferrari N.V | 11,41 % | 170,89 % | 174,09 % | 788,88 % | 788,88 % | 788,88 % | |
| General Motors | 31,61 % | 78,82 % | 86,94 % | 82,46 % | 75,48 % | 1 622,64 % | |
| Stellantis N.V | -19,44 % | -10,06 % | -14,09 % | 4,07 % | 141,67 % | 272,57 % | |
| Li Auto | -15,30 % | 26,72 % | 40,91 % | 55,00 % | 55,00 % | 55,00 % | |
| S&P 500 | Market | 16,77 % | 84,52 % | 93,14 % | 233,31 % | 476,39 % | 461,57 % | |
| S&P 500 Consumer Discretionary | Sector | 19,65 % | 71,43 % | 50,98 % | 208,44 % | 602,86 % | 659,94 % |
Calculez vos rendements d'investissement Ford Motor Company
Analyse de performance d'investissement à long terme
Ford Motor Company stock price in Oct 2015 was $14,97, A $1 000,00 lump sum investment in Ford Motor Company made 10 years ago would be worth approximately $1 191,05 today, representing a positive return of 19,10 %. This translates to an annualized return (CAGR) of 1,76 %. During this period, Ford Motor Company paid out $5,16 per share in total dividends, providing additional income beyond capital appreciation.
Scénario d'investissement 9 années 11 mois (Oct 2015 - Oct 2025)
Investissement Initial
$1 000,00
Valeur Actuelle
$1 191,05
Rendement total
19,10 %
Rendement annuel (TCAC)
1,76 %
Total des dividendes
$344,69
Actions détenues
Répartition de l'investissement
Composition de l'investissement
Comparaison de valeur
Personnalisez votre scénario d'investissement
Ajustez les paramètres ci-dessous pour voir comment différents montants d'investissement et périodes auraient performé.
Avertissement : Ce calculateur est à des fins d'information uniquement et ne tient pas compte des taxes, frais ou autres coûts associés à l'investissement. Les performances passées ne garantissent pas les résultats futurs.
Questions fréquemment posées
- Comment l'action Ford Motor Company (F) a-t-elle performé durant les 12 derniers mois ?
Au cours des 12 derniers mois, Ford Motor Company a délivré un rendement total de 19,9%.
- Plus haut 52 semaines a atteint 12,67 $ le October 3, 2025.
- Plus bas 52 semaines a touché 8,44 $ le April 9, 2025.
- Prix actuel se négocie à 12,67 $ en date du October 6, 2025.
- Quel est le rendement total de l'action Ford Motor Company (F) sur les 5 dernières années ?
Au cours des 5 dernières années, investir 10 000,00 $ dans Ford Motor Company (f) aurait grandi à approximativement 17 476,00 $ en date du October 6, 2025, représentant un rendement total de 74,8%.
Cela représente un taux de croissance annuel composé (TCAC) de 11,8% sur la période de 5 ans.
- Comment le rendement annualisé sur 10 ans de l'action Ford Motor Company se compare-t-il au secteur Consumer Cyclical ?
Ford Motor Company (f) a délivré un rendement annualisé de -1,7% au cours des 10 dernières années.
Pour illustrer : 10 000,00 $ investi dans Ford Motor Company aurait grandi à 8 464,00 $ sur cette période de 10 ans.
Cette performance devrait être comparée à d'autres entreprises du secteur Consumer Cyclical pour comprendre la performance relative.
- Quelle a été historiquement la meilleure année de performance pour Ford Motor Company ?
Ford Motor Company (f) a atteint sa performance la plus forte sur la période 5 ans, délivrant un rendement total de 74,8%.
- Quelle est la plus longue période de croissance annuelle consécutive que Ford Motor Company a historiquement atteinte ?
Ford Motor Company (f) montre la performance suivante sur différentes périodes :
Rendements positifs : 12 months (+19,9%), 3 years (+3,9%), 5 years (+74,8%)
Rendements négatifs : 10 years (-15,4%)
Cela représente forte cohérence dans la livraison de rendements positifs sur différents horizons temporels.
Pour plus de questions courantes sur nos données, veuillez visiter notre page À propos des données.
Les données sont fournies à des fins d'information uniquement. Devyara ne garantit pas l'exactitude des données affichées.