Dow Jones Industrial Average (DJI.INDX) — Historique des cours
Au 2026-09-08 — actualisé chaque nuit depuis le data lake Closelook. Lectures de journal, pas un conseil.
Cours quotidiens
| Date | Ouverture | Plus haut | Plus bas | Clôture | Var. % | Volume |
|---|---|---|---|---|---|---|
| 2026-09-08 | 53110.45 | 53110.45 | 52721.62 | 52786.07 | -1.18% | 420,435,811 |
| 2026-09-04 | 53584.89 | 53635.35 | 53289.88 | 53414.25 | -0.51% | 381,137,227 |
| 2026-09-03 | 53309.17 | 53746.50 | 53286.15 | 53686.11 | +1.18% | 410,262,852 |
| 2026-09-02 | 52829.58 | 53227.50 | 52829.58 | 53061.95 | +0.56% | 414,527,631 |
| 2026-09-01 | 53083.58 | 53176.60 | 52691.31 | 52766.88 | -0.79% | 403,942,797 |
| 2026-08-31 | 53462.60 | 53462.60 | 53123.62 | 53185.90 | -0.70% | 507,313,438 |
| 2026-08-28 | 53611.94 | 53819.65 | 53489.41 | 53559.99 | -0.02% | 507,511,504 |
| 2026-08-27 | 53613.66 | 53707.62 | 53345.62 | 53569.44 | +0.20% | 653,738,196 |
| 2026-08-26 | 53547.68 | 53639.75 | 53379.40 | 53463.88 | -0.21% | 426,130,738 |
| 2026-08-25 | 53594.92 | 53675.32 | 53386.37 | 53577.40 | +0.30% | 400,321,605 |
| 2026-08-24 | 53261.95 | 53508.18 | 53261.95 | 53417.16 | +0.26% | 416,038,344 |
| 2026-08-21 | 52768.87 | 53355.92 | 52768.87 | 53277.01 | +0.98% | 424,065,337 |
| 2026-08-20 | 53381.22 | 53381.22 | 52754.90 | 52759.21 | -1.32% | 445,163,800 |
| 2026-08-19 | 53463.47 | 53710.06 | 53399.53 | 53463.05 | +0.22% | 451,465,247 |
| 2026-08-18 | 53354.43 | 53478.76 | 53256.34 | 53343.40 | -0.22% | 427,996,859 |
| 2026-08-17 | 53663.11 | 53663.11 | 53395.23 | 53459.78 | -0.51% | 436,708,050 |
| 2026-08-14 | 53842.80 | 53890.84 | 53673.47 | 53732.41 | -0.20% | 319,617,349 |
| 2026-08-13 | 53828.55 | 54049.14 | 53622.46 | 53839.99 | +0.13% | 417,348,252 |
| 2026-08-12 | 53797.47 | 53969.36 | 53731.96 | 53770.27 | -0.04% | 410,994,494 |
| 2026-08-11 | 53961.60 | 54222.85 | 53746.43 | 53791.85 | -0.34% | 379,390,280 |
| 2026-08-10 | 54072.66 | 54072.66 | 53850.19 | 53975.98 | -0.11% | 413,895,987 |
| 2026-08-07 | 53849.26 | 54094.65 | 53807.94 | 54036.93 | +0.28% | 378,681,628 |
| 2026-08-06 | 54426.85 | 54502.87 | 53835.02 | 53885.10 | -0.85% | 420,031,319 |
| 2026-08-05 | 54266.12 | 54744.33 | 54266.12 | 54349.12 | +0.49% | 524,200,884 |
| 2026-08-04 | 53641.21 | 54272.60 | 53641.21 | 54085.88 | +1.71% | 580,351,963 |
| 2026-08-03 | 52759.06 | 53230.08 | 52759.06 | 53178.41 | +1.32% | 604,860,673 |
| 2026-07-31 | 52235.03 | 52623.14 | 51996.32 | 52485.03 | +0.53% | 703,442,636 |
| 2026-07-30 | 52114.27 | 52266.45 | 51655.52 | 52208.06 | +1.19% | 644,806,615 |
| 2026-07-29 | 52674.21 | 52674.21 | 51551.18 | 51594.14 | -2.19% | 538,617,007 |
| 2026-07-28 | 52492.88 | 52901.87 | 52443.52 | 52747.32 | +1.03% | 553,451,237 |
| 2026-07-27 | 52173.42 | 52607.78 | 51985.38 | 52210.08 | +0.51% | 488,373,528 |
| 2026-07-24 | 51791.37 | 52118.19 | 51682.36 | 51947.25 | +0.46% | 442,769,974 |
| 2026-07-23 | 51755.54 | 51885.14 | 51542.06 | 51711.65 | -0.97% | 496,578,875 |
| 2026-07-22 | 52287.14 | 52511.21 | 52148.87 | 52218.58 | -0.01% | 449,101,175 |
| 2026-07-21 | 51916.79 | 52370.65 | 51890.10 | 52224.64 | +0.74% | 404,611,674 |
| 2026-07-20 | 52154.57 | 52411.90 | 51781.90 | 51839.26 | -0.59% | 400,285,661 |
| 2026-07-17 | 52426.46 | 52610.97 | 51986.74 | 52146.42 | -0.77% | 549,691,647 |
| 2026-07-16 | 52924.86 | 52924.86 | 52367.42 | 52552.97 | -0.20% | 534,292,984 |
| 2026-07-15 | 52604.20 | 52823.95 | 52428.54 | 52658.64 | +0.29% | 508,443,319 |
| 2026-07-14 | 52046.36 | 52695.06 | 52046.36 | 52508.27 | +0.02% | 473,241,685 |
| 2026-07-13 | 52676.53 | 52846.51 | 52351.12 | 52498.64 | -0.26% | 407,344,253 |
| 2026-07-10 | 52622.92 | 52709.75 | 52266.81 | 52637.01 | +0.29% | 416,819,369 |
| 2026-07-09 | 52249.44 | 52574.89 | 52249.44 | 52487.41 | +0.27% | 461,091,588 |
| 2026-07-08 | 52758.47 | 52758.47 | 52069.87 | 52348.39 | -1.09% | 454,136,957 |
| 2026-07-07 | 53104.06 | 53289.30 | 52774.17 | 52925.15 | -0.25% | 443,184,789 |
| 2026-07-06 | 52828.45 | 53060.10 | 52648.69 | 53055.91 | +0.29% | 467,397,226 |
| 2026-07-02 | 52395.22 | 52903.85 | 52395.22 | 52900.07 | +1.14% | 548,821,105 |
| 2026-07-01 | 52231.18 | 52742.66 | 52026.64 | 52305.24 | -0.03% | 627,339,226 |
| 2026-06-30 | 52168.18 | 52387.45 | 52033.13 | 52319.20 | +0.26% | 639,535,665 |
| 2026-06-29 | 51995.14 | 52311.63 | 51949.54 | 52182.74 | +0.59% | 592,815,720 |
| 2026-06-26 | 51803.77 | 52130.07 | 51614.74 | 51876.11 | -0.09% | 1,321,068,148 |
| 2026-06-25 | 52009.02 | 52655.66 | 51857.78 | 51920.62 | +0.14% | 639,230,227 |
| 2026-06-24 | 51660.75 | 52248.69 | 51617.73 | 51848.90 | +0.35% | 560,271,694 |
| 2026-06-23 | 51735.64 | 51872.56 | 51301.77 | 51666.84 | -0.09% | 569,180,241 |
| 2026-06-22 | 51555.19 | 51887.85 | 51555.19 | 51712.71 | +0.29% | 531,542,037 |
| 2026-06-18 | 51571.85 | 51949.26 | 51554.53 | 51564.70 | +0.14% | 985,372,653 |
| 2026-06-17 | 51937.56 | 52281.19 | 51392.58 | 51492.55 | -0.98% | 496,041,891 |
| 2026-06-16 | 51712.63 | 52190.29 | 51712.63 | 51999.67 | +0.64% | 449,788,206 |
| 2026-06-15 | 51364.55 | 51945.89 | 51364.55 | 51671.03 | +0.92% | 509,663,893 |
| 2026-06-12 | 51148.73 | 51409.70 | 50827.84 | 51202.26 | +0.70% | 430,864,995 |
| 2026-06-11 | 49972.07 | 50968.95 | 49972.07 | 50848.75 | +1.86% | 518,692,354 |
| 2026-06-10 | 50760.12 | 50769.26 | 49909.07 | 49918.78 | -1.87% | 503,791,535 |
| 2026-06-09 | 50814.42 | 51260.92 | 50211.12 | 50872.11 | +0.17% | 576,863,889 |
| 2026-06-08 | 50997.23 | 51277.15 | 50732.35 | 50786.01 | -0.16% | 480,086,385 |
| 2026-06-05 | 51610.02 | 51660.40 | 50781.45 | 50866.78 | -1.35% | 643,352,754 |
| 2026-06-04 | 50986.10 | 51657.89 | 50986.10 | 51561.93 | +1.73% | 520,670,534 |
| 2026-06-03 | 51220.92 | 51220.92 | 50687.07 | 50687.07 | -1.21% | 546,852,298 |
| 2026-06-02 | 50912.84 | 51369.61 | 50829.55 | 51307.79 | +0.45% | 548,766,273 |
| 2026-06-01 | 51161.10 | 51161.10 | 50767.32 | 51078.88 | +0.09% | 630,838,734 |
| 2026-05-29 | 50773.91 | 51094.18 | 50698.27 | 51032.46 | +0.72% | 907,942,096 |
| 2026-05-28 | 50660.98 | 50764.04 | 50314.34 | 50668.97 | +0.05% | 505,094,261 |
| 2026-05-27 | 50487.16 | 50830.41 | 50487.16 | 50644.28 | +0.36% | 503,582,323 |
| 2026-05-26 | 50686.15 | 50785.68 | 50356.64 | 50461.68 | -0.23% | 530,368,489 |
| 2026-05-22 | 50434.65 | 50830.24 | 50434.65 | 50579.70 | +0.58% | 463,477,711 |
| 2026-05-21 | 49983.80 | 50381.41 | 49697.47 | 50285.66 | +0.55% | 565,800,938 |
| 2026-05-20 | 49348.83 | 50067.22 | 49235.74 | 50009.35 | +1.31% | 513,237,506 |
| 2026-05-19 | 49696.53 | 49696.53 | 49245.11 | 49363.88 | -0.65% | 494,842,736 |
| 2026-05-18 | 49481.04 | 49761.16 | 49352.56 | 49686.12 | +0.32% | 461,523,684 |
| 2026-05-15 | 49930.26 | 49930.26 | 49503.57 | 49526.17 | -1.07% | 587,924,735 |
| 2026-05-14 | 49843.58 | 50200.54 | 49843.58 | 50063.46 | +0.75% | 515,361,436 |
| 2026-05-13 | 49674.58 | 49747.61 | 49451.00 | 49693.20 | -0.14% | 491,982,845 |
| 2026-05-12 | 49739.62 | 49823.94 | 49307.66 | 49760.56 | +0.11% | 498,364,244 |
| 2026-05-11 | 49549.07 | 49771.24 | 49475.78 | 49704.47 | +0.19% | 493,233,969 |
| 2026-05-08 | 49581.09 | 49830.70 | 49486.96 | 49609.16 | +0.02% | 456,512,707 |
| 2026-05-07 | 50002.39 | 50130.20 | 49487.97 | 49596.97 | -0.63% | 484,886,298 |
| 2026-05-06 | 49442.19 | 50011.53 | 49442.19 | 49910.59 | +1.24% | 555,865,425 |
| 2026-05-05 | 49037.12 | 49365.22 | 49009.11 | 49298.25 | +0.73% | 395,600,831 |
| 2026-05-04 | 49416.66 | 49441.43 | 48913.06 | 48941.90 | -1.13% | 439,463,725 |
| 2026-05-01 | 49832.57 | 49988.56 | 49496.47 | 49499.27 | -0.31% | 467,065,654 |
| 2026-04-30 | 48762.93 | 49753.26 | 48762.93 | 49652.14 | +1.62% | 733,121,881 |
| 2026-04-29 | 49163.78 | 49163.78 | 48708.57 | 48861.81 | -0.57% | 453,287,653 |
| 2026-04-28 | 49276.80 | 49381.33 | 49077.75 | 49141.93 | -0.05% | 508,212,255 |
| 2026-04-27 | 49112.20 | 49353.69 | 49029.47 | 49167.79 | -0.13% | 514,579,972 |
| 2026-04-24 | 49320.29 | 49393.34 | 49085.75 | 49230.71 | -0.16% | 536,956,902 |
| 2026-04-23 | 49284.85 | 49522.94 | 48861.31 | 49310.32 | -0.36% | 455,474,869 |
| 2026-04-22 | 49271.50 | 49624.48 | 49271.50 | 49490.03 | +0.69% | 426,419,604 |
| 2026-04-21 | 49688.37 | 49848.69 | 49046.54 | 49149.38 | -0.59% | 476,631,324 |
| 2026-04-20 | 49422.37 | 49489.63 | 49245.60 | 49442.56 | -0.01% | 411,275,296 |
| 2026-04-17 | 48788.81 | 49717.98 | 48788.81 | 49447.43 | +1.79% | 585,656,030 |
| 2026-04-16 | 48557.82 | 48683.45 | 48337.38 | 48578.72 | +0.24% | 456,611,310 |
| 2026-04-15 | 48549.14 | 48709.01 | 48281.62 | 48463.72 | -0.15% | 529,878,644 |
| 2026-04-14 | 48272.03 | 48592.29 | 48192.30 | 48535.99 | +0.66% | 527,919,024 |
| 2026-04-13 | 47718.21 | 48221.37 | 47505.97 | 48218.25 | +0.63% | 455,852,061 |
| 2026-04-10 | 48199.39 | 48235.06 | 47856.18 | 47916.57 | -0.56% | 478,304,657 |
| 2026-04-09 | 47840.63 | 48323.95 | 47690.27 | 48185.80 | +0.58% | 445,240,684 |
| 2026-04-08 | 46978.17 | 48017.09 | 46978.17 | 47909.92 | +2.85% | 523,711,453 |
| 2026-04-07 | 46744.76 | 46744.76 | 46214.77 | 46584.46 | -0.18% | 450,740,630 |
| 2026-04-06 | 46472.20 | 46701.10 | 46354.95 | 46669.88 | +0.36% | 339,872,439 |
| 2026-04-02 | 46469.36 | 46754.72 | 45897.24 | 46504.67 | -0.13% | 446,711,198 |
| 2026-04-01 | 46396.12 | 46803.36 | 46396.12 | 46565.74 | +0.48% | 604,149,707 |
| 2026-03-31 | 45541.76 | 46383.40 | 45480.30 | 46341.51 | +2.49% | 639,413,109 |
| 2026-03-30 | 45283.06 | 45625.76 | 45057.28 | 45216.14 | +0.11% | 540,682,857 |
| 2026-03-27 | 45904.25 | 45904.25 | 45063.33 | 45166.64 | -1.73% | 555,090,957 |
| 2026-03-26 | 46344.64 | 46547.59 | 45910.75 | 45960.11 | -1.01% | 505,015,178 |
| 2026-03-25 | 46314.24 | 46718.42 | 46196.91 | 46429.49 | +0.66% | 462,991,321 |
| 2026-03-24 | 46099.86 | 46400.82 | 45769.69 | 46124.06 | -0.18% | 474,453,568 |
| 2026-03-23 | 45803.82 | 46712.33 | 45803.82 | 46208.47 | +1.38% | 533,679,998 |
| 2026-03-20 | 45975.65 | 46068.31 | 45369.39 | 45577.47 | -0.96% | 1,068,426,541 |
| 2026-03-19 | 46134.87 | 46247.22 | 45733.70 | 46021.43 | -0.44% | 484,400,013 |
| 2026-03-18 | 46913.93 | 46913.93 | 46193.06 | 46225.15 | -1.63% | 472,026,662 |
| 2026-03-17 | 47085.53 | 47428.12 | 46975.52 | 46993.26 | +0.10% | 479,903,672 |
| 2026-03-16 | 46707.40 | 47176.14 | 46707.40 | 46946.41 | +0.83% | 514,985,340 |
| 2026-03-13 | 46689.24 | 47123.99 | 46494.63 | 46558.47 | -0.26% | 453,256,742 |
| 2026-03-12 | 47242.52 | 47242.52 | 46662.23 | 46677.85 | -1.56% | 535,907,015 |
| 2026-03-11 | 47690.76 | 47711.26 | 47185.89 | 47417.27 | -0.61% | 419,503,504 |
| 2026-03-10 | 47771.43 | 48220.54 | 47444.23 | 47706.51 | -0.07% | 490,366,761 |
| 2026-03-09 | 47371.28 | 47876.06 | 46615.52 | 47740.80 | +0.50% | 560,027,941 |
| 2026-03-06 | 47634.55 | 47634.55 | 47009.01 | 47501.55 | -0.95% | 544,887,771 |
| 2026-03-05 | 48526.73 | 48526.73 | 47577.11 | 47954.74 | -1.61% | 625,113,747 |
| 2026-03-04 | 48589.77 | 48854.05 | 48354.37 | 48739.41 | +0.49% | 511,380,236 |
| 2026-03-03 | 48493.11 | 48695.36 | 47626.85 | 48501.27 | -0.83% | 533,543,132 |
| 2026-03-02 | 48794.42 | 49064.67 | 48377.96 | 48904.78 | -0.15% | 552,346,411 |
| 2026-02-27 | 49253.57 | 49253.57 | 48678.78 | 48977.92 | -1.05% | 811,800,907 |
| 2026-02-26 | 49544.58 | 49815.22 | 49237.38 | 49499.20 | +0.03% | 684,637,858 |
| 2026-02-25 | 49357.63 | 49517.36 | 49206.87 | 49482.15 | +0.63% | 579,890,723 |
| 2026-02-24 | 48827.80 | 49295.21 | 48752.74 | 49174.50 | +0.76% | 526,190,000 |
| 2026-02-23 | 49536.54 | 49695.61 | 48731.46 | 48804.06 | -1.66% | 574,610,226 |
| 2026-02-20 | 49323.00 | 49712.56 | 49158.28 | 49625.97 | +0.47% | 574,812,034 |
| 2026-02-19 | 49576.22 | 49606.17 | 49197.53 | 49395.16 | -0.54% | 442,335,051 |
| 2026-02-18 | 49571.92 | 49897.31 | 49469.06 | 49662.66 | +0.26% | 493,393,178 |
| 2026-02-17 | 49525.37 | 49732.37 | 49169.84 | 49533.19 | +0.07% | 565,221,335 |
| 2026-02-13 | 49439.58 | 49743.98 | 49084.35 | 49500.93 | +0.10% | 602,086,316 |
| 2026-02-12 | 50170.27 | 50447.01 | 49420.28 | 49451.98 | -1.34% | 767,955,318 |
| 2026-02-11 | 50243.15 | 50499.04 | 49901.61 | 50121.40 | -0.13% | 569,386,734 |
| 2026-02-10 | 50193.49 | 50512.79 | 50115.03 | 50188.14 | +0.10% | 532,707,215 |
| 2026-02-09 | 50047.79 | 50219.40 | 49837.45 | 50135.87 | +0.04% | 623,640,099 |
| 2026-02-06 | 49032.19 | 50169.65 | 49032.19 | 50115.67 | +2.47% | 775,497,873 |
| 2026-02-05 | 49313.04 | 49340.90 | 48829.10 | 48908.72 | -1.20% | 710,270,313 |
| 2026-02-04 | 49323.59 | 49649.86 | 49112.43 | 49501.30 | +0.53% | 742,922,455 |
| 2026-02-03 | 49358.59 | 49653.13 | 48832.78 | 49240.99 | -0.34% | 741,316,069 |
| 2026-02-02 | 48777.77 | 49484.95 | 48673.58 | 49407.66 | +1.05% | 632,106,302 |
| 2026-01-30 | 48991.62 | 49047.68 | 48459.88 | 48892.47 | -0.36% | 761,991,988 |
| 2026-01-29 | 48938.27 | 49292.81 | 48597.22 | 49071.56 | +0.11% | 693,044,494 |
| 2026-01-28 | 49024.68 | 49150.34 | 48901.49 | 49015.60 | +0.02% | 470,999,438 |
| 2026-01-27 | 49103.58 | 49157.80 | 48862.52 | 49003.41 | -0.83% | 533,786,017 |
| 2026-01-26 | 49137.65 | 49488.81 | 49137.65 | 49412.40 | +0.64% | 454,378,950 |
| 2026-01-23 | 49264.54 | 49265.46 | 48963.05 | 49098.71 | -0.58% | 461,034,915 |
| 2026-01-22 | 49201.81 | 49607.29 | 49201.81 | 49384.01 | +0.63% | 455,132,870 |
| 2026-01-21 | 48546.03 | 49295.03 | 48546.03 | 49077.23 | +1.21% | 600,848,095 |
| 2026-01-20 | 49005.01 | 49005.01 | 48428.13 | 48488.59 | -1.76% | 676,039,129 |
| 2026-01-16 | 49466.70 | 49616.70 | 49246.24 | 49359.33 | -0.17% | 992,978,074 |
| 2026-01-15 | 49201.10 | 49581.18 | 49201.10 | 49442.44 | +0.60% | 541,527,744 |
| 2026-01-14 | 49088.25 | 49195.10 | 48851.98 | 49149.63 | -0.09% | 530,675,327 |
| 2026-01-13 | 49616.95 | 49616.95 | 49056.31 | 49191.99 | -0.80% | 549,959,677 |
| 2026-01-12 | 49499.67 | 49633.35 | 49011.31 | 49590.20 | +0.17% | 516,435,511 |
| 2026-01-09 | 49234.81 | 49571.41 | 49197.06 | 49504.07 | +0.48% | 444,489,164 |
| 2026-01-08 | 48850.17 | 49357.74 | 48792.34 | 49266.11 | +0.55% | 515,075,686 |
| 2026-01-07 | 49512.72 | 49621.43 | 48951.99 | 48996.08 | -0.94% | 510,694,495 |
| 2026-01-06 | 48987.36 | 49509.92 | 48923.83 | 49462.08 | +0.99% | 544,246,328 |
| 2026-01-05 | 48475.81 | 49209.95 | 48449.62 | 48977.18 | +1.23% | 582,850,371 |
| 2026-01-02 | 48105.98 | 48404.06 | 47853.04 | 48382.39 | +0.66% | 465,061,562 |
| 2025-12-31 | 48371.52 | 48394.51 | 48050.88 | 48063.29 | -0.63% | 336,064,471 |
| 2025-12-30 | 48434.88 | 48471.70 | 48297.26 | 48367.06 | -0.20% | 283,233,571 |
| 2025-12-29 | 48636.63 | 48704.83 | 48390.91 | 48461.93 | -0.51% | 323,390,328 |
| 2025-12-26 | 48712.47 | 48782.00 | 48589.07 | 48710.97 | -0.04% | 288,775,376 |
| 2025-12-24 | 48424.71 | 48771.32 | 48386.59 | 48731.16 | +0.60% | 206,749,280 |
| 2025-12-23 | 48320.59 | 48527.50 | 48254.31 | 48442.41 | +0.16% | 418,928,995 |
| 2025-12-22 | 48211.88 | 48457.47 | 48199.13 | 48362.68 | +0.47% | 431,677,186 |
| 2025-12-19 | 47974.82 | 48289.63 | 47974.82 | 48134.89 | +0.38% | 1,251,835,081 |
| 2025-12-18 | 48101.18 | 48365.93 | 47849.48 | 47951.85 | +0.14% | 521,439,626 |
| 2025-12-17 | 48128.05 | 48387.33 | 47856.79 | 47885.97 | -0.47% | 546,156,643 |
| 2025-12-16 | 48380.17 | 48452.17 | 47946.25 | 48114.26 | -0.62% | 459,674,356 |
| 2025-12-15 | 48594.36 | 48679.14 | 48283.27 | 48416.56 | -0.09% | 516,630,672 |
| 2025-12-12 | 48714.75 | 48886.86 | 48334.10 | 48458.05 | -0.51% | 498,520,190 |
| 2025-12-11 | 48082.90 | 48756.34 | 48082.90 | 48704.01 | +1.34% | 493,958,593 |
| 2025-12-10 | 47573.96 | 48197.30 | 47462.94 | 48057.75 | +1.05% | 551,568,398 |
| 2025-12-09 | 47724.52 | 47957.79 | 47533.60 | 47560.29 | -0.38% | 426,652,918 |
| 2025-12-08 | 47971.51 | 47971.51 | 47611.93 | 47739.32 | -0.45% | 513,945,916 |
| 2025-12-05 | 47879.60 | 48133.54 | 47871.51 | 47954.99 | +0.22% | 459,236,439 |
| 2025-12-04 | 47888.16 | 48049.72 | 47692.96 | 47850.94 | -0.07% | 498,745,723 |
| 2025-12-03 | 47371.62 | 47969.64 | 47371.62 | 47882.90 | +0.86% | 494,332,143 |
| 2025-12-02 | 47416.91 | 47597.11 | 47263.92 | 47474.46 | +0.39% | 516,775,231 |
| 2025-12-01 | 47580.85 | 47676.03 | 47271.11 | 47289.33 | -0.90% | 482,192,670 |
| 2025-11-28 | 47482.25 | 47750.77 | 47475.61 | 47716.42 | +0.61% | 272,508,358 |
| 2025-11-26 | 47196.15 | 47571.40 | 47196.15 | 47427.12 | +0.67% | 458,137,084 |
| 2025-11-25 | 46482.36 | 47182.90 | 46341.35 | 47112.45 | +1.43% | 659,614,361 |
| 2025-11-24 | 46351.93 | 46587.71 | 46108.01 | 46448.27 | +0.44% | 748,694,771 |
| 2025-11-21 | 45808.65 | 46577.50 | 45781.58 | 46245.41 | +1.08% | 795,906,257 |
| 2025-11-20 | 46567.51 | 46856.75 | 45728.93 | 45752.26 | -0.84% | 729,234,724 |
| 2025-11-19 | 46138.68 | 46299.13 | 45905.19 | 46138.77 | +0.10% | 555,373,660 |
| 2025-11-18 | 46382.92 | 46382.92 | 45913.60 | 46091.74 | -1.07% | 598,046,560 |
| 2025-11-17 | 47068.06 | 47202.56 | 46430.27 | 46590.24 | -1.18% | 514,866,869 |
| 2025-11-14 | 47222.38 | 47380.07 | 46863.05 | 47147.48 | -0.65% | 553,816,972 |
| 2025-11-13 | 48173.92 | 48233.25 | 47411.10 | 47457.22 | -1.65% | 610,421,253 |
| 2025-11-12 | 48015.79 | 48431.57 | 48015.79 | 48254.82 | +0.68% | 501,492,383 |
| 2025-11-11 | 47384.51 | 47974.37 | 47384.51 | 47927.96 | +1.18% | 454,974,906 |
| 2025-11-10 | 47095.06 | 47412.89 | 46934.35 | 47368.63 | +0.81% | 490,079,068 |
| 2025-11-07 | 46797.03 | 46996.71 | 46495.62 | 46987.10 | +0.16% | 591,095,079 |
| 2025-11-06 | 47255.12 | 47359.29 | 46787.44 | 46912.30 | -0.84% | 552,155,150 |
| 2025-11-05 | 47097.31 | 47460.36 | 47041.31 | 47311.00 | +0.48% | 469,014,475 |
| 2025-11-04 | 47148.04 | 47274.90 | 46877.06 | 47085.24 | -0.53% | 514,655,209 |
| 2025-11-03 | 47697.33 | 47697.33 | 47135.96 | 47336.68 | -0.48% | 571,740,460 |
| 2025-10-31 | 47659.96 | 47718.38 | 47347.28 | 47562.87 | +0.09% | 716,640,333 |
| 2025-10-30 | 47446.88 | 48014.92 | 47381.91 | 47522.12 | -0.23% | 614,874,963 |
| 2025-10-29 | 47746.79 | 48040.64 | 47448.59 | 47632.00 | -0.16% | 694,170,434 |
| 2025-10-28 | 47752.35 | 47943.16 | 47675.70 | 47706.37 | +0.34% | 609,295,745 |
| 2025-10-27 | 47412.80 | 47564.52 | 47375.96 | 47544.59 | +0.71% | 433,359,188 |
| 2025-10-24 | 46811.51 | 47326.73 | 46811.51 | 47207.12 | +1.01% | 406,028,586 |
| 2025-10-23 | 46519.13 | 46802.15 | 46490.06 | 46734.61 | +0.31% | 407,574,080 |
| 2025-10-22 | 46941.56 | 46941.56 | 46461.52 | 46590.41 | -0.71% | 458,459,508 |
| 2025-10-21 | 46707.08 | 47125.66 | 46688.25 | 46924.74 | +0.47% | 436,740,613 |
| 2025-10-20 | 46312.88 | 46759.27 | 46312.88 | 46706.58 | +1.12% | 444,014,947 |
| 2025-10-17 | 45862.37 | 46327.07 | 45862.37 | 46190.61 | +0.52% | 484,930,271 |
| 2025-10-16 | 46289.09 | 46422.34 | 45781.18 | 45952.24 | -0.65% | 481,611,260 |
| 2025-10-15 | 46375.17 | 46693.34 | 46027.23 | 46253.31 | -0.04% | 488,709,932 |
| 2025-10-14 | 45871.89 | 46522.67 | 45452.03 | 46270.46 | +0.44% | 515,336,721 |
| 2025-10-13 | 45698.46 | 46153.49 | 45698.46 | 46067.58 | +1.29% | 414,070,965 |
| 2025-10-10 | 46394.88 | 46641.74 | 45470.72 | 45479.60 | -1.90% | 658,107,654 |
| 2025-10-09 | 46622.31 | 46684.41 | 46271.40 | 46358.42 | -0.52% | 493,084,308 |
| 2025-10-08 | 46649.32 | 46816.28 | 46498.39 | 46601.78 | -0.00% | 423,514,264 |
| 2025-10-07 | 46700.90 | 46868.49 | 46448.02 | 46602.98 | -0.20% | 411,287,261 |
| 2025-10-06 | 46776.04 | 46846.45 | 46426.96 | 46694.97 | -0.14% | 500,008,836 |
| 2025-10-03 | 46583.95 | 47049.64 | 46566.87 | 46758.28 | +0.51% | 426,410,831 |
| 2025-10-02 | 46461.11 | 46589.31 | 46283.57 | 46519.72 | +0.17% | 442,792,180 |
| 2025-10-01 | 46366.78 | 46528.78 | 46276.39 | 46441.10 | +0.09% | 554,414,027 |
| 2025-09-30 | 46282.63 | 46425.30 | 46103.39 | 46397.89 | +0.18% | 584,789,247 |
| 2025-09-29 | 46306.34 | 46387.06 | 46149.05 | 46316.07 | +0.15% | 479,741,242 |
| 2025-09-26 | 46101.45 | 46353.03 | 46051.92 | 46247.29 | +0.65% | 437,563,592 |
| 2025-09-25 | 46097.43 | 46122.42 | 45785.17 | 45947.32 | -0.38% | 509,189,132 |
| 2025-09-24 | 46368.94 | 46453.07 | 46096.39 | 46121.28 | -0.37% | 421,042,429 |
| 2025-09-23 | 46364.11 | 46714.27 | 46217.58 | 46292.78 | -0.19% | 552,041,893 |
| 2025-09-22 | 46206.69 | 46447.13 | 46035.83 | 46381.54 | +0.14% | 627,459,057 |
| 2025-09-19 | 46211.16 | 46396.47 | 46105.02 | 46315.27 | +0.37% | 978,320,309 |
| 2025-09-18 | 46056.55 | 46317.52 | 45954.73 | 46142.42 | +0.27% | 495,159,400 |
| 2025-09-17 | 45778.40 | 46261.95 | 45687.59 | 46018.32 | +0.57% | 512,402,059 |
| 2025-09-16 | 45919.54 | 45967.11 | 45667.42 | 45757.90 | -0.27% | 443,409,867 |
| 2025-09-15 | 45848.39 | 45978.43 | 45771.88 | 45883.45 | +0.11% | 405,192,429 |
| 2025-09-12 | 46077.14 | 46077.14 | 45813.93 | 45834.22 | -0.59% | 421,739,188 |
| 2025-09-11 | 45577.09 | 46137.20 | 45577.09 | 46108.00 | +1.36% | 448,346,457 |
| 2025-09-10 | 45731.50 | 45731.50 | 45380.06 | 45490.92 | -0.48% | 579,920,461 |
Les 250 dernières séances, de la plus récente à la plus ancienne.
Rendements saisonniers
Meilleur mois historique : Nov (+5.21%). Pire mois : Févr (-1.29%). Sur 4 ans de données quotidiennes (2023–2026).
FAQ · à partir des données de cours actuelles · au 2026-09-08
Réponses rapides
Quel est le dernier cours de clôture de Dow Jones Industrial Average (DJI.INDX) ?
52786.07 le 2026-09-08, selon le registre quotidien des cours du data lake Closelook.
Quels sont le plus haut et le plus bas sur 52 semaines de DJI.INDX ?
Plus haut à 54744.33 et plus bas à 45057.28 sur les 52 dernières semaines, au 2026-09-08.
Quel est historiquement le mois le plus fort et le plus faible de Dow Jones Industrial Average ?
Historiquement, le mois le plus fort de DJI.INDX a été Nov (moyenne +5.21%) et le plus faible Févr (moyenne -1.29%), sur 4 ans de données quotidiennes (2023–2026).
Combien d’années de saisonnalité cette page couvre-t-elle ?
4 ans (2023–2026), calculés à partir de 923 bougies quotidiennes du data lake Closelook.