Dow Jones Industrial Average (^DJI) | Historique des prix et rendements | 1992 - 2026
Dow Jones Industrial Average
Graphique historique des prix Dow Jones Industrial Average
Données historiques des prix Dow Jones Industrial Average
| Date | Clôture | Variation % | Ouverture | Plus haut | Plus bas | Volume |
|---|---|---|---|---|---|---|
| 3 juin 2026 | $50 687,07 | -1,21% | $51 220,92 | $51 220,92 | $50 687,07 | 546,9M |
| 2 juin 2026 | $51 307,79 | +0,45% | $50 912,84 | $51 369,61 | $50 829,55 | 548,8M |
| 1 juin 2026 | $51 078,88 | +0,09% | $51 161,10 | $51 161,10 | $50 767,32 | 630,8M |
| 29 mai 2026 | $51 032,46 | +0,72% | $50 773,91 | $51 094,18 | $50 698,27 | 907,9M |
| 28 mai 2026 | $50 668,97 | +0,05% | $50 660,98 | $50 764,04 | $50 314,34 | 505,1M |
| 27 mai 2026 | $50 644,28 | +0,36% | $50 487,16 | $50 830,41 | $50 487,16 | 503,6M |
| 26 mai 2026 | $50 461,68 | -0,23% | $50 686,15 | $50 785,68 | $50 356,64 | 530,4M |
| 22 mai 2026 | $50 579,70 | +0,58% | $50 434,65 | $50 830,24 | $50 434,65 | 463,5M |
| 21 mai 2026 | $50 285,66 | +0,55% | $49 983,80 | $50 381,41 | $49 697,47 | 565,8M |
| 20 mai 2026 | $50 009,35 | +1,31% | $49 348,83 | $50 067,22 | $49 235,74 | 513,2M |
| 19 mai 2026 | $49 363,88 | -0,65% | $49 696,53 | $49 696,53 | $49 245,11 | 494,8M |
| 18 mai 2026 | $49 686,12 | +0,32% | $49 481,04 | $49 761,16 | $49 352,56 | 461,5M |
| 15 mai 2026 | $49 526,17 | -1,07% | $49 930,26 | $49 930,26 | $49 503,57 | 587,9M |
| 14 mai 2026 | $50 063,46 | +0,75% | $49 843,58 | $50 200,54 | $49 843,58 | 515,4M |
| 13 mai 2026 | $49 693,20 | -0,14% | $49 674,58 | $49 747,61 | $49 451,00 | 492,0M |
| 12 mai 2026 | $49 760,56 | +0,11% | $49 739,62 | $49 823,94 | $49 307,66 | 498,4M |
| 11 mai 2026 | $49 704,47 | +0,19% | $49 549,07 | $49 771,24 | $49 475,78 | 493,2M |
| 8 mai 2026 | $49 609,16 | +0,02% | $49 581,09 | $49 830,70 | $49 486,96 | 456,5M |
| 7 mai 2026 | $49 596,97 | -0,63% | $50 002,39 | $50 130,20 | $49 487,97 | 484,9M |
| 6 mai 2026 | $49 910,59 | +1,24% | $49 442,19 | $50 011,53 | $49 442,19 | 555,9M |
| 5 mai 2026 | $49 298,25 | +0,73% | $49 037,12 | $49 365,22 | $49 009,11 | 395,6M |
| 4 mai 2026 | $48 941,90 | -1,13% | $49 416,66 | $49 441,43 | $48 913,06 | 439,5M |
| 1 mai 2026 | $49 499,27 | -0,31% | $49 832,57 | $49 988,56 | $49 496,47 | 467,1M |
| 30 avr. 2026 | $49 652,14 | +1,62% | $48 762,93 | $49 753,26 | $48 762,93 | 733,1M |
| 29 avr. 2026 | $48 861,81 | -0,57% | $49 163,78 | $49 163,78 | $48 708,57 | 453,3M |
| 28 avr. 2026 | $49 141,93 | -0,18% | $49 276,80 | $49 381,33 | $49 077,75 | 508,2M |
| 24 avr. 2026 | $49 230,71 | -0,16% | $49 320,29 | $49 393,34 | $49 085,75 | 537,0M |
| 23 avr. 2026 | $49 310,32 | -0,36% | $49 284,85 | $49 522,94 | $48 861,31 | 455,5M |
| 22 avr. 2026 | $49 490,03 | +0,69% | $49 271,50 | $49 624,48 | $49 271,50 | 426,4M |
| 21 avr. 2026 | $49 149,38 | -0,59% | $49 688,37 | $49 848,69 | $49 046,54 | 476,6M |
| 20 avr. 2026 | $49 442,56 | -0,01% | $49 422,37 | $49 489,63 | $49 245,60 | 411,3M |
| 17 avr. 2026 | $49 447,43 | +1,79% | $48 788,81 | $49 717,98 | $48 788,81 | 585,7M |
| 16 avr. 2026 | $48 578,72 | +0,24% | $48 557,82 | $48 683,45 | $48 337,38 | 456,6M |
| 15 avr. 2026 | $48 463,72 | -0,15% | $48 549,14 | $48 709,01 | $48 281,62 | 529,9M |
| 14 avr. 2026 | $48 535,99 | +0,66% | $48 272,03 | $48 592,29 | $48 192,30 | 527,9M |
| 13 avr. 2026 | $48 218,25 | +0,63% | $47 718,21 | $48 221,37 | $47 505,97 | 455,9M |
| 10 avr. 2026 | $47 916,57 | -0,56% | $48 199,39 | $48 235,06 | $47 856,18 | 478,3M |
| 9 avr. 2026 | $48 185,80 | +0,58% | $47 840,63 | $48 323,95 | $47 690,27 | 445,2M |
| 8 avr. 2026 | $47 909,92 | +2,85% | $46 978,17 | $48 017,09 | $46 978,17 | 523,7M |
| 7 avr. 2026 | $46 584,46 | -0,18% | $46 744,76 | $46 744,76 | $46 214,77 | 450,7M |
| 6 avr. 2026 | $46 669,88 | +0,36% | $46 472,20 | $46 701,10 | $46 354,95 | 339,9M |
| 2 avr. 2026 | $46 504,67 | -0,13% | $46 469,36 | $46 754,72 | $45 897,24 | 446,7M |
| 1 avr. 2026 | $46 565,74 | +0,48% | $46 396,12 | $46 803,36 | $46 396,12 | 604,1M |
| 31 mars 2026 | $46 341,51 | +2,49% | $45 541,76 | $46 383,40 | $45 480,30 | 639,4M |
| 30 mars 2026 | $45 216,14 | +0,11% | $45 283,06 | $45 625,76 | $45 057,28 | 540,7M |
| 27 mars 2026 | $45 166,64 | -1,73% | $45 904,25 | $45 904,25 | $45 063,33 | 555,1M |
| 26 mars 2026 | $45 960,11 | -1,01% | $46 344,64 | $46 547,59 | $45 910,75 | 505,0M |
| 25 mars 2026 | $46 429,49 | +0,66% | $46 314,24 | $46 718,42 | $46 196,91 | 463,0M |
| 24 mars 2026 | $46 124,06 | -0,18% | $46 099,86 | $46 400,82 | $45 769,69 | 474,4M |
| 23 mars 2026 | $46 208,47 | +1,38% | $45 803,82 | $46 712,33 | $45 803,82 | 530,1M |
| 20 mars 2026 | $45 577,47 | -0,96% | $45 975,65 | $46 068,31 | $45 369,39 | 1,0B |
| 19 mars 2026 | $46 021,43 | -0,44% | $46 134,87 | $46 247,22 | $45 733,70 | 482,9M |
| 18 mars 2026 | $46 225,15 | -1,63% | $46 913,93 | $46 913,93 | $46 193,06 | 472,0M |
| 17 mars 2026 | $46 993,26 | +0,10% | $47 085,53 | $47 428,12 | $46 975,52 | 479,9M |
| 16 mars 2026 | $46 946,41 | +0,83% | $46 707,40 | $47 176,14 | $46 707,40 | 515,0M |
| 13 mars 2026 | $46 558,47 | -0,26% | $46 689,24 | $47 123,99 | $46 494,63 | 453,2M |
| 12 mars 2026 | $46 677,85 | -1,56% | $47 242,52 | $47 242,52 | $46 662,23 | 535,9M |
| 11 mars 2026 | $47 417,27 | -0,61% | $47 690,76 | $47 711,26 | $47 185,89 | 419,5M |
| 10 mars 2026 | $47 706,51 | -0,07% | $47 771,43 | $48 220,54 | $47 444,23 | 490,4M |
| 9 mars 2026 | $47 740,80 | +0,50% | $47 371,28 | $47 876,06 | $46 615,52 | 560,0M |
| Date | Clôture | Variation % | Ouverture | Plus haut | Plus bas | Volume |
|---|---|---|---|---|---|---|
| 1 juin 2026 | $50 687,07 | -0,68% | $51 161,10 | $51 369,61 | $50 687,07 | 2,9B |
| 25 mai 2026 | $51 032,46 | +0,90% | $50 686,15 | $51 094,18 | $50 314,34 | 6,7B |
| 18 mai 2026 | $50 579,70 | +2,13% | $49 481,04 | $50 830,24 | $49 235,74 | 6,9B |
| 11 mai 2026 | $49 526,17 | -0,17% | $49 549,07 | $50 200,54 | $49 307,66 | 5,6B |
| 4 mai 2026 | $49 609,16 | +0,22% | $49 416,66 | $50 130,20 | $48 913,06 | 5,0B |
| 27 avr. 2026 | $49 499,27 | +0,55% | $49 276,80 | $49 988,56 | $48 708,57 | 3,6B |
| 20 avr. 2026 | $49 230,71 | -0,44% | $49 422,37 | $49 848,69 | $48 861,31 | 5,2B |
| 13 avr. 2026 | $49 447,43 | +3,19% | $47 718,21 | $49 717,98 | $47 505,97 | 5,8B |
| 6 avr. 2026 | $47 916,57 | +3,04% | $46 472,20 | $48 323,95 | $46 214,77 | 5,6B |
| 1 avr. 2026 | $46 504,67 | 0,00% | $46 396,12 | $46 803,36 | $45 897,24 | 1,5B |
| 30 mars 2026 | $46 504,67 | +0,35% | $46 469,36 | $46 754,72 | $45 897,24 | 4,5B |
| 25 mars 2026 | $46 341,51 | +2,60% | $46 314,24 | $46 718,42 | $45 057,28 | 2,7B |
| 23 mars 2026 | $45 166,64 | -2,08% | $45 803,82 | $46 718,42 | $45 063,33 | 5,6B |
| 18 mars 2026 | $46 124,06 | +1,20% | $46 913,93 | $46 913,93 | $45 369,39 | 3,0B |
| 16 mars 2026 | $45 577,47 | -2,11% | $46 707,40 | $47 428,12 | $45 369,39 | 8,2B |
| 11 mars 2026 | $46 993,26 | -1,50% | $47 690,76 | $47 711,26 | $46 494,63 | 2,4B |
| 9 mars 2026 | $46 558,47 | -4,47% | $47 371,28 | $48 220,54 | $46 494,63 | 5,8B |
| 4 mars 2026 | $47 706,51 | -1,64% | $48 589,77 | $48 854,05 | $46 615,52 | 2,7B |
| 2 mars 2026 | $47 501,55 | -2,06% | $48 794,42 | $49 064,67 | $47 009,01 | 6,6B |
| 25 févr. 2026 | $48 501,27 | -1,37% | $49 357,63 | $49 815,22 | $47 626,85 | 3,1B |
| 23 févr. 2026 | $48 977,92 | -0,40% | $49 536,54 | $49 815,22 | $48 678,78 | 7,9B |
| 18 févr. 2026 | $49 174,50 | -0,72% | $49 571,92 | $49 897,31 | $48 731,46 | 2,6B |
| 16 févr. 2026 | $49 625,97 | +0,25% | $49 525,37 | $49 897,31 | $49 158,28 | 5,3B |
| 11 févr. 2026 | $49 533,19 | -1,30% | $50 243,15 | $50 499,04 | $49 084,35 | 2,5B |
| 9 févr. 2026 | $49 500,93 | 0,00% | $50 047,79 | $50 512,79 | $49 084,35 | 8,6B |
| 4 févr. 2026 | $50 188,14 | +1,92% | $49 323,59 | $50 512,79 | $48 829,10 | 3,4B |
| 2 févr. 2026 | $50 115,67 | +1,78% | $48 777,77 | $50 169,65 | $48 673,58 | 8,8B |
| 28 janv. 2026 | $49 240,99 | +0,48% | $49 024,68 | $49 653,13 | $48 459,88 | 3,3B |
| 26 janv. 2026 | $48 892,47 | -0,23% | $49 137,65 | $49 488,81 | $48 459,88 | 6,9B |
| 21 janv. 2026 | $49 003,41 | +1,06% | $48 546,03 | $49 607,29 | $48 546,03 | 2,5B |
| 19 janv. 2026 | $49 098,71 | -0,53% | $49 005,01 | $49 607,29 | $48 428,13 | 5,3B |
| 14 janv. 2026 | $48 488,59 | -1,43% | $49 088,25 | $49 616,70 | $48 428,13 | 2,7B |
| 12 janv. 2026 | $49 359,33 | -0,29% | $49 499,67 | $49 633,35 | $48 851,98 | 10,2B |
| 7 janv. 2026 | $49 191,99 | -0,55% | $49 512,72 | $49 633,35 | $48 792,34 | 2,5B |
| 5 janv. 2026 | $49 504,07 | +2,32% | $48 475,81 | $49 621,43 | $48 449,62 | 6,1B |
| 31 déc. 2025 | $49 462,08 | +2,26% | $48 371,52 | $49 509,92 | $47 853,04 | 1,9B |
| 29 déc. 2025 | $48 382,39 | +0,03% | $48 636,63 | $48 704,83 | $47 853,04 | 4,0B |
| 24 déc. 2025 | $48 367,06 | -0,16% | $48 424,71 | $48 782,00 | $48 297,26 | 1,1B |
| 22 déc. 2025 | $48 710,97 | +0,55% | $48 211,88 | $48 782,00 | $48 199,13 | 3,2B |
| 17 déc. 2025 | $48 442,41 | +0,68% | $48 128,05 | $48 527,50 | $47 849,48 | 3,1B |
| 15 déc. 2025 | $48 134,89 | -0,67% | $48 594,36 | $48 679,14 | $47 849,48 | 9,1B |
| 10 déc. 2025 | $48 114,26 | +1,16% | $47 573,96 | $48 886,86 | $47 462,94 | 2,5B |
| 8 déc. 2025 | $48 458,05 | +1,27% | $47 971,51 | $48 886,86 | $47 462,94 | 5,0B |
| 3 déc. 2025 | $47 560,29 | +0,18% | $47 371,62 | $48 133,54 | $47 371,62 | 2,4B |
| 1 déc. 2025 | $47 954,99 | +1,01% | $47 580,85 | $48 133,54 | $47 263,92 | 5,8B |
| 26 nov. 2025 | $47 474,46 | +0,77% | $47 196,15 | $47 750,77 | $47 196,15 | 1,7B |
| 24 nov. 2025 | $47 716,42 | +1,28% | $46 351,93 | $47 750,77 | $46 108,01 | 5,7B |
| 19 nov. 2025 | $47 112,45 | +2,21% | $46 138,68 | $47 182,90 | $45 728,93 | 3,5B |
| 17 nov. 2025 | $46 245,41 | -1,91% | $47 068,06 | $47 202,56 | $45 728,93 | 7,5B |
| 12 nov. 2025 | $46 091,74 | -3,83% | $48 015,79 | $48 431,57 | $45 913,60 | 2,8B |
| 10 nov. 2025 | $47 147,48 | +0,34% | $47 095,06 | $48 431,57 | $46 863,05 | 6,3B |
| 5 nov. 2025 | $47 927,96 | +1,79% | $47 097,31 | $47 974,37 | $46 495,62 | 2,6B |
| 3 nov. 2025 | $46 987,10 | -0,21% | $47 697,33 | $47 697,33 | $46 495,62 | 6,6B |
| 29 oct. 2025 | $47 085,24 | -1,30% | $47 746,79 | $48 040,64 | $46 877,06 | 3,1B |
| 27 oct. 2025 | $47 562,87 | -0,30% | $47 412,80 | $48 040,64 | $47 347,28 | 7,6B |
| 22 oct. 2025 | $47 706,37 | +1,67% | $46 941,56 | $47 943,16 | $46 461,52 | 2,3B |
| 20 oct. 2025 | $47 207,12 | +0,60% | $46 312,90 | $47 326,73 | $46 312,88 | 4,7B |
| 15 oct. 2025 | $46 924,74 | +1,41% | $46 375,17 | $47 125,66 | $45 781,18 | 2,3B |
| 13 oct. 2025 | $46 190,61 | +1,56% | $45 871,90 | $46 693,34 | $45 452,03 | 3,9B |
| 8 oct. 2025 | $46 270,46 | -0,71% | $46 649,32 | $46 816,28 | $45 452,03 | 2,5B |
| Date | Clôture | Variation % | Ouverture | Plus haut | Plus bas | Volume |
|---|---|---|---|---|---|---|
| 1 juin 2026 | $50 687,07 | -0,68% | $51 161,10 | $51 369,61 | $50 687,07 | 2,9B |
| 1 mai 2026 | $51 032,46 | +2,78% | $49 832,57 | $51 094,18 | $48 913,06 | 26,0B |
| 1 avr. 2026 | $49 652,14 | +7,14% | $46 396,12 | $49 848,69 | $45 897,24 | 20,7B |
| 1 mars 2026 | $46 341,51 | -5,38% | $48 794,42 | $49 064,67 | $45 057,28 | 11,9B |
| 1 févr. 2026 | $48 977,92 | +0,17% | $48 777,77 | $50 512,79 | $48 673,58 | 11,9B |
| 1 janv. 2026 | $48 892,47 | +1,73% | $48 105,98 | $49 633,35 | $47 853,04 | 11,3B |
| 1 déc. 2025 | $48 063,29 | +0,73% | $47 580,85 | $48 886,86 | $47 263,92 | 10,4B |
| 1 nov. 2025 | $47 716,42 | +0,32% | $47 697,33 | $48 431,57 | $45 728,93 | 10,6B |
| 1 oct. 2025 | $47 562,87 | +2,51% | $46 366,78 | $48 040,64 | $45 452,03 | 11,5B |
| 1 sept. 2025 | $46 397,89 | +1,87% | $45 287,73 | $46 714,27 | $44 948,16 | 10,8B |
| 1 août 2025 | $45 544,88 | +3,20% | $43 781,77 | $45 757,84 | $43 340,68 | 10,2B |
| 1 juil. 2025 | $44 130,98 | +0,08% | $44 061,49 | $45 016,71 | $43 758,98 | 10,3B |
| 1 juin 2025 | $44 094,77 | +4,32% | $42 199,94 | $44 138,69 | $41 853,62 | 10,5B |
| 30 mai 2025 | $42 270,07 | 0,00% | $42 192,40 | $42 376,08 | $41 906,16 | 801,7M |
| 1 mai 2025 | $42 270,07 | +3,94% | $40 918,04 | $42 842,04 | $40 705,63 | 11,9B |
| 1 avr. 2025 | $40 669,36 | -3,17% | $41 879,75 | $42 382,27 | $36 611,78 | 15,9B |
| 1 mars 2025 | $42 001,76 | -4,20% | $43 900,49 | $44 033,78 | $40 661,77 | 13,8B |
| 1 févr. 2025 | $43 840,91 | -1,58% | $44 268,15 | $44 966,63 | $43 100,87 | 10,7B |
| 1 janv. 2025 | $44 544,66 | +4,70% | $42 660,09 | $45 054,36 | $41 844,89 | 12,1B |
| 1 déc. 2024 | $42 544,22 | -5,27% | $44 925,86 | $45 073,63 | $42 146,33 | 10,2B |
| 1 nov. 2024 | $44 910,65 | +7,54% | $41 869,82 | $45 071,29 | $41 647,30 | 10,1B |
| 1 oct. 2024 | $41 763,46 | -1,34% | $42 262,97 | $43 325,09 | $41 704,63 | 7,2B |
| 1 sept. 2024 | $42 330,15 | +1,85% | $41 489,67 | $42 628,32 | $39 993,07 | 8,3B |
| 1 août 2024 | $41 563,08 | +1,76% | $40 916,96 | $41 585,21 | $38 499,27 | 8,4B |
| 1 juil. 2024 | $40 842,79 | +4,41% | $39 186,20 | $41 376,00 | $39 037,94 | 7,5B |
| 1 juin 2024 | $39 118,86 | +1,12% | $38 709,99 | $39 571,23 | $38 247,22 | 7,2B |
| 1 mai 2024 | $38 686,32 | +2,30% | $37 845,56 | $40 077,40 | $37 780,54 | 7,5B |
| 1 avr. 2024 | $37 815,92 | -5,00% | $39 807,93 | $39 815,00 | $37 611,56 | 7,7B |
| 1 mars 2024 | $39 807,37 | +2,08% | $38 989,51 | $39 889,05 | $38 457,83 | 7,3B |
| 1 févr. 2024 | $38 996,39 | +2,22% | $38 175,34 | $39 282,28 | $38 039,86 | 6,3B |
| 1 janv. 2024 | $38 150,30 | +1,22% | $37 566,22 | $38 588,86 | $37 122,95 | 7,1B |
| 1 déc. 2023 | $37 689,54 | +4,84% | $35 914,45 | $37 778,85 | $35 914,45 | 6,3B |
| 1 nov. 2023 | $35 950,89 | +8,77% | $33 081,87 | $35 970,70 | $33 010,85 | 6,3B |
| 1 oct. 2023 | $33 052,87 | -1,36% | $33 455,50 | $34 147,63 | $32 327,20 | 6,7B |
| 1 sept. 2023 | $33 507,50 | -3,50% | $34 876,24 | $34 979,18 | $33 306,30 | 6,2B |
| 1 août 2023 | $34 721,91 | -2,36% | $35 585,99 | $35 679,13 | $34 029,22 | 7,0B |
| 1 juil. 2023 | $35 559,53 | +3,35% | $34 369,78 | $35 645,35 | $33 705,68 | 6,4B |
| 1 juin 2023 | $34 407,60 | +4,56% | $32 929,85 | $34 588,68 | $32 704,51 | 7,0B |
| 1 mai 2023 | $32 908,27 | -3,49% | $34 116,81 | $34 257,83 | $32 586,56 | 6,6B |
| 1 avr. 2023 | $34 098,16 | +2,48% | $33 245,78 | $34 104,56 | $33 235,85 | 5,3B |
| 1 mars 2023 | $33 274,15 | +1,89% | $32 656,37 | $33 572,22 | $31 429,82 | 8,1B |
| 1 févr. 2023 | $32 656,70 | -4,19% | $34 039,60 | $34 334,70 | $32 636,43 | 6,1B |
| 1 janv. 2023 | $34 086,04 | +2,83% | $33 148,90 | $34 342,32 | $32 812,33 | 6,8B |
| 1 déc. 2022 | $33 147,25 | -4,17% | $34 533,59 | $34 712,28 | $32 573,43 | 7,0B |
| 1 nov. 2022 | $34 589,77 | +5,67% | $32 862,79 | $34 589,77 | $31 727,05 | 7,2B |
| 1 oct. 2022 | $32 732,95 | +13,95% | $28 855,25 | $32 889,81 | $28 660,94 | 7,8B |
| 1 sept. 2022 | $28 725,51 | -8,84% | $31 454,58 | $32 504,04 | $28 715,85 | 7,8B |
| 1 août 2022 | $31 510,43 | -4,06% | $32 755,71 | $34 281,36 | $31 509,59 | 7,0B |
| 1 juil. 2022 | $32 845,13 | +6,73% | $30 737,77 | $32 910,18 | $30 143,93 | 6,4B |
| 1 juin 2022 | $30 775,43 | -6,71% | $33 156,31 | $33 272,34 | $29 653,29 | 7,7B |
| 1 mai 2022 | $32 990,12 | +0,04% | $32 978,49 | $34 117,74 | $30 635,76 | 8,9B |
| 1 avr. 2022 | $32 977,21 | -4,91% | $34 740,89 | $35 492,22 | $32 913,15 | 7,1B |
| 1 mars 2022 | $34 678,35 | +2,32% | $33 813,48 | $35 372,26 | $32 578,73 | 9,2B |
| 1 févr. 2022 | $33 892,60 | -3,53% | $35 151,47 | $35 824,28 | $32 272,64 | 7,3B |
| 1 janv. 2022 | $35 131,86 | -3,32% | $36 321,59 | $36 952,65 | $33 150,33 | 8,8B |
| 1 déc. 2021 | $36 338,30 | +5,38% | $34 678,94 | $36 679,44 | $34 006,98 | 8,3B |
| 1 nov. 2021 | $34 483,72 | -3,73% | $35 833,65 | $36 565,73 | $34 424,44 | 7,2B |
| 1 oct. 2021 | $35 819,56 | +5,84% | $33 930,70 | $35 892,92 | $33 785,54 | 6,7B |
| 1 sept. 2021 | $33 843,92 | -4,29% | $35 387,55 | $35 475,40 | $33 613,03 | 6,6B |
| 1 août 2021 | $35 360,73 | +1,22% | $34 968,56 | $35 631,19 | $34 690,25 | 5,6B |
| Date | Clôture | Variation % | Dividends | Total Return % | Ouverture | Plus haut | Plus bas | Volume |
|---|---|---|---|---|---|---|---|---|
| 2026 | $50 687,07 | +5,46% | - | +5,46% | $48 105,98 | $51 369,61 | $45 057,28 | 84,7B |
| 2025 | $48 063,29 | +12,97% | - | +12,97% | $42 660,09 | $48 886,86 | $36 611,78 | 139,5B |
| 2024 | $42 544,22 | +12,88% | - | +12,88% | $37 566,22 | $45 073,63 | $37 122,95 | 94,9B |
| 2023 | $37 689,54 | +13,70% | - | +13,70% | $33 148,90 | $37 778,85 | $31 429,82 | 78,8B |
| 2022 | $33 147,25 | -8,78% | - | -8,78% | $36 321,59 | $36 952,65 | $28 660,94 | 92,0B |
| 2021 | $36 338,30 | +18,73% | - | +18,73% | $30 627,47 | $36 679,44 | $29 856,30 | 85,8B |
| 2020 | $30 606,48 | +7,25% | - | +7,25% | $28 638,97 | $30 637,47 | $18 213,65 | 106,2B |
| 2019 | $28 538,44 | +22,34% | - | +22,34% | $23 058,61 | $28 701,66 | $22 638,41 | 69,1B |
| 2018 | $23 327,46 | -5,63% | - | -5,63% | $24 809,35 | $26 951,81 | $21 712,53 | 90,2B |
| 2017 | $24 719,22 | +25,08% | - | +25,08% | $19 872,86 | $24 876,07 | $19 677,94 | 78,1B |
| 2016 | $19 762,60 | +13,42% | - | +13,42% | $17 405,48 | $19 987,63 | $15 450,56 | 29,5B |
| 2015 | $17 425,03 | -2,23% | - | -2,23% | $17 823,07 | $18 351,36 | $15 370,33 | 27,6B |
| 2014 | $17 823,07 | +7,52% | - | +7,52% | $16 572,17 | $18 103,45 | $15 340,69 | 23,4B |
| 2013 | $16 576,66 | +26,50% | - | +26,50% | $13 104,30 | $16 588,25 | $13 104,30 | 29,8B |
| 2012 | $13 104,14 | +7,26% | - | +7,26% | $12 221,19 | $13 661,87 | $12 035,09 | 32,8B |
| 2011 | $12 217,56 | +5,53% | - | +5,53% | $11 577,43 | $12 876,00 | $10 404,49 | 45,5B |
| 2010 | $11 577,51 | +11,02% | - | +11,02% | $10 430,69 | $11 625,00 | $9 614,32 | 50,9B |
| 2009 | $10 428,05 | +18,82% | - | +18,82% | $8 772,25 | $10 580,33 | $6 469,95 | 70,6B |
| 2008 | $8 776,39 | -33,84% | - | -33,84% | $13 261,82 | $13 279,54 | $7 449,38 | 70,0B |
| 2007 | $13 264,82 | +6,43% | - | +6,43% | $12 459,54 | $14 198,10 | $11 939,61 | 61,5B |
| 2006 | $12 463,15 | +16,29% | - | +16,29% | $10 718,30 | $12 529,88 | $10 661,15 | 68,4B |
| 2005 | $10 717,50 | -0,61% | - | -0,61% | $10 783,75 | $10 984,46 | $10 000,46 | 63,6B |
| 2004 | $10 783,01 | +3,15% | - | +3,15% | $10 452,74 | $10 868,07 | $9 708,40 | 55,5B |
| 2003 | $10 453,92 | +25,32% | - | +25,32% | $8 342,38 | $10 462,44 | $7 416,64 | 56,1B |
| 2002 | $8 341,63 | -16,76% | - | -16,76% | $10 021,71 | $10 673,10 | $7 197,49 | 66,3B |
| 2001 | $10 021,57 | -7,10% | - | -7,10% | $10 790,92 | $11 350,05 | $8 062,34 | 59,7B |
| 2000 | $10 787,99 | -6,17% | - | -6,17% | $11 501,85 | $11 750,28 | $9 654,64 | 51,6B |
| 1999 | $11 497,12 | +25,22% | - | +25,22% | $9 184,01 | $11 568,77 | $9 063,26 | 24,9B |
| 1998 | $9 181,43 | +16,10% | - | +16,10% | $7 910,20 | $9 380,20 | $7 400,30 | 17,1B |
| 1997 | $7 908,30 | +22,64% | - | +22,64% | $6 447,50 | $8 299,49 | $6 352,83 | 13,4B |
| 1996 | $6 448,27 | +26,01% | - | +26,01% | $5 115,70 | $6 589,53 | $5 014,52 | 9,0B |
| 1995 | $5 117,12 | +33,45% | - | +33,45% | $3 834,40 | $5 235,62 | $3 817,26 | 7,7B |
| 1994 | $3 834,44 | +2,14% | - | +2,14% | $3 754,10 | $3 992,64 | $3 552,47 | 6,9B |
| 1993 | $3 754,09 | +13,72% | - | +13,72% | $3 301,10 | $3 799,92 | $3 231,95 | 6,5B |
| 1992 | $3 301,11 | 0,00% | - | 0,00% | $3 152,10 | $3 440,67 | $3 095,79 | 5,4B |
Dow Jones Industrial Average Peer Performance Comparison
No peer performance data available for this stock.
Calculez vos rendements d'investissement Dow Jones Industrial Average
Analyse de performance d'investissement à long terme
Dow Jones Industrial Average stock price in Jun 2016 was $17 938,28, A $1 000,00 lump sum investment in Dow Jones Industrial Average made 10 years ago would be worth approximately $2 825,64 today, representing a strong return of 182,56 %. This translates to an annualized return (CAGR) of 10,94 %.
Scénario d'investissement 10 années (Jun 2016 - Jun 2026)
Investissement Initial
$1 000,00
Valeur Actuelle
$2 825,64
Rendement annuel (TCAC)
10,94 %
Actions détenues
Répartition de l'investissement
Comparaison de valeur
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.
Les données sont fournies à des fins d'information uniquement. Devyara ne garantit pas l'exactitude des données affichées.