Daily Journal Corporation (DJCO)
NASDAQ: DJCO · Real-Time Price · USD
493.25
-0.18 (-0.04%)
Nov 4, 2024, 4:00 PM EST - Market closed
Daily Journal Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2024 | 488.91 | 500.51 | 488.16 | 493.25 | 493.25 | -0.04% | 16,983 |
| Nov 1, 2024 | 485.70 | 493.43 | 485.70 | 493.43 | 493.43 | 1.74% | 4,760 |
| Oct 31, 2024 | 493.35 | 497.77 | 482.60 | 485.00 | 485.00 | -2.63% | 9,036 |
| Oct 30, 2024 | 499.06 | 510.00 | 498.08 | 498.08 | 498.08 | -0.83% | 16,382 |
| Oct 29, 2024 | 490.95 | 502.25 | 490.95 | 502.25 | 502.25 | 1.34% | 5,334 |
| Oct 28, 2024 | 483.21 | 500.00 | 483.21 | 495.60 | 495.60 | 2.91% | 7,372 |
| Oct 25, 2024 | 489.95 | 494.01 | 481.60 | 481.60 | 481.60 | -1.11% | 14,315 |
| Oct 24, 2024 | 487.63 | 487.63 | 480.50 | 487.00 | 487.00 | 1.54% | 12,209 |
| Oct 23, 2024 | 477.41 | 480.51 | 477.41 | 479.63 | 479.63 | -0.69% | 5,029 |
| Oct 22, 2024 | 485.70 | 489.76 | 482.96 | 482.96 | 482.96 | -0.54% | 6,228 |
| Oct 21, 2024 | 493.26 | 495.00 | 485.57 | 485.57 | 485.57 | -1.39% | 13,938 |
| Oct 18, 2024 | 504.24 | 504.24 | 492.42 | 492.42 | 492.42 | -1.75% | 3,160 |
| Oct 17, 2024 | 505.00 | 505.10 | 497.00 | 501.21 | 501.21 | 0.40% | 13,721 |
| Oct 16, 2024 | 487.45 | 501.30 | 485.22 | 499.20 | 499.20 | 3.57% | 14,672 |
| Oct 15, 2024 | 476.42 | 483.80 | 469.73 | 482.00 | 482.00 | 1.72% | 14,981 |
| Oct 14, 2024 | 472.18 | 473.97 | 470.34 | 473.85 | 473.85 | 1.20% | 6,087 |
| Oct 11, 2024 | 464.25 | 472.94 | 464.25 | 468.23 | 468.23 | -0.06% | 8,396 |
| Oct 10, 2024 | 468.31 | 469.26 | 463.50 | 468.50 | 468.50 | -1.26% | 13,117 |
| Oct 9, 2024 | 468.75 | 479.71 | 468.75 | 474.48 | 474.48 | 1.00% | 10,028 |
| Oct 8, 2024 | 464.91 | 470.00 | 464.06 | 469.80 | 469.80 | 1.03% | 10,968 |
| Oct 7, 2024 | 466.11 | 470.00 | 464.15 | 465.00 | 465.00 | -1.38% | 12,822 |
| Oct 4, 2024 | 471.00 | 478.60 | 470.00 | 471.49 | 471.49 | 1.27% | 9,869 |
| Oct 3, 2024 | 466.52 | 470.37 | 465.60 | 465.60 | 465.60 | -1.62% | 6,878 |
| Oct 2, 2024 | 470.00 | 477.21 | 467.55 | 473.27 | 473.27 | 0.16% | 16,537 |
| Oct 1, 2024 | 482.00 | 482.00 | 472.51 | 472.51 | 472.51 | -3.59% | 6,083 |
| Sep 30, 2024 | 480.04 | 490.10 | 479.50 | 490.10 | 490.10 | 1.43% | 10,150 |
| Sep 27, 2024 | 487.00 | 487.00 | 482.02 | 483.19 | 483.19 | -0.63% | 5,968 |
| Sep 26, 2024 | 497.40 | 497.40 | 484.49 | 486.26 | 486.26 | -0.95% | 6,005 |
| Sep 25, 2024 | 498.03 | 501.27 | 490.14 | 490.94 | 490.94 | -1.62% | 9,924 |
| Sep 24, 2024 | 489.66 | 499.00 | 485.20 | 499.00 | 499.00 | 2.46% | 26,543 |
| Sep 23, 2024 | 503.78 | 505.64 | 486.09 | 487.02 | 487.02 | -2.85% | 28,401 |
| Sep 20, 2024 | 509.09 | 511.00 | 501.31 | 501.31 | 501.31 | -2.18% | 55,836 |
| Sep 19, 2024 | 510.70 | 512.49 | 507.21 | 512.49 | 512.49 | 3.08% | 12,006 |
| Sep 18, 2024 | 485.15 | 501.76 | 485.12 | 497.20 | 497.20 | 1.97% | 22,966 |
| Sep 17, 2024 | 490.41 | 505.68 | 487.61 | 487.61 | 487.61 | 0.15% | 32,447 |
| Sep 16, 2024 | 482.11 | 487.50 | 482.04 | 486.90 | 486.90 | 1.14% | 16,506 |
| Sep 13, 2024 | 483.01 | 483.93 | 481.43 | 481.43 | 481.43 | 0.68% | 4,796 |
| Sep 12, 2024 | 478.31 | 485.25 | 475.00 | 478.20 | 478.20 | 1.08% | 8,478 |
| Sep 11, 2024 | 475.35 | 476.91 | 473.10 | 473.10 | 473.10 | 0.40% | 6,138 |
| Sep 10, 2024 | 471.10 | 479.87 | 466.62 | 471.21 | 471.21 | -0.12% | 14,845 |
| Sep 9, 2024 | 462.04 | 481.01 | 462.04 | 471.78 | 471.78 | 2.52% | 43,982 |
| Sep 6, 2024 | 486.76 | 488.75 | 460.20 | 460.20 | 460.20 | -5.45% | 7,339 |
| Sep 5, 2024 | 491.97 | 491.97 | 484.00 | 486.71 | 486.71 | -0.05% | 20,825 |
| Sep 4, 2024 | 470.21 | 486.97 | 470.21 | 486.97 | 486.97 | 3.72% | 18,193 |
| Sep 3, 2024 | 490.44 | 497.19 | 469.51 | 469.51 | 469.51 | -5.55% | 22,874 |
| Aug 30, 2024 | 486.27 | 497.11 | 485.00 | 497.11 | 497.11 | 1.14% | 14,042 |
| Aug 29, 2024 | 495.25 | 506.47 | 488.80 | 491.53 | 491.53 | 0.97% | 11,484 |
| Aug 28, 2024 | 491.50 | 492.51 | 482.57 | 486.83 | 486.83 | -0.85% | 4,520 |
| Aug 27, 2024 | 501.02 | 503.50 | 488.00 | 491.00 | 491.00 | -2.64% | 10,158 |
| Aug 26, 2024 | 493.08 | 509.97 | 490.89 | 504.31 | 504.31 | 3.23% | 26,625 |
| Aug 23, 2024 | 459.30 | 490.02 | 459.30 | 488.55 | 488.55 | 6.76% | 27,005 |
| Aug 22, 2024 | 465.99 | 468.87 | 455.91 | 457.61 | 457.61 | -1.57% | 21,365 |
| Aug 21, 2024 | 457.39 | 464.90 | 452.00 | 464.90 | 464.90 | 2.52% | 23,245 |
| Aug 20, 2024 | 455.01 | 455.01 | 448.00 | 453.47 | 453.47 | -0.03% | 6,648 |
| Aug 19, 2024 | 450.01 | 454.52 | 450.01 | 453.61 | 453.61 | 1.09% | 4,910 |
| Aug 16, 2024 | 441.96 | 450.09 | 441.96 | 448.71 | 448.71 | 0.94% | 4,160 |
| Aug 15, 2024 | 450.00 | 453.60 | 440.61 | 444.53 | 444.53 | 3.10% | 16,080 |
| Aug 14, 2024 | 422.72 | 431.15 | 421.30 | 431.15 | 431.15 | 2.22% | 23,961 |
| Aug 13, 2024 | 426.00 | 428.99 | 420.06 | 421.80 | 421.80 | -0.28% | 18,123 |
| Aug 12, 2024 | 430.90 | 432.79 | 421.46 | 423.00 | 423.00 | -0.82% | 17,658 |
| Aug 9, 2024 | 432.18 | 435.70 | 417.42 | 426.48 | 426.48 | -1.39% | 38,871 |
| Aug 8, 2024 | 412.26 | 432.50 | 411.06 | 432.50 | 432.50 | 6.20% | 14,080 |
| Aug 7, 2024 | 421.11 | 425.40 | 402.50 | 407.25 | 407.25 | -1.45% | 37,499 |
| Aug 6, 2024 | 408.26 | 422.00 | 408.26 | 413.26 | 413.26 | 2.55% | 15,359 |
| Aug 5, 2024 | 397.16 | 406.10 | 390.94 | 403.00 | 403.00 | -2.89% | 23,728 |
| Aug 2, 2024 | 416.99 | 422.00 | 411.99 | 415.00 | 415.00 | -5.17% | 12,160 |
| Aug 1, 2024 | 466.32 | 466.32 | 436.00 | 437.61 | 437.61 | -6.01% | 24,925 |
| Jul 31, 2024 | 459.36 | 467.80 | 459.36 | 465.60 | 465.60 | 1.95% | 6,048 |
| Jul 30, 2024 | 454.50 | 456.68 | 449.05 | 456.68 | 456.68 | 0.71% | 5,938 |
| Jul 29, 2024 | 462.00 | 462.00 | 453.47 | 453.47 | 453.47 | -2.63% | 9,750 |
| Jul 26, 2024 | 474.00 | 474.01 | 463.02 | 465.70 | 465.70 | 0.44% | 18,955 |
| Jul 25, 2024 | 451.11 | 470.00 | 450.11 | 463.64 | 463.64 | 3.33% | 11,687 |
| Jul 24, 2024 | 461.00 | 463.00 | 447.03 | 448.70 | 448.70 | -3.67% | 13,695 |
| Jul 23, 2024 | 446.00 | 470.72 | 445.51 | 465.80 | 465.80 | 3.97% | 22,566 |
| Jul 22, 2024 | 432.40 | 448.06 | 428.98 | 448.00 | 448.00 | 4.62% | 18,806 |
| Jul 19, 2024 | 432.50 | 438.11 | 428.20 | 428.20 | 428.20 | -1.02% | 11,777 |
| Jul 18, 2024 | 439.78 | 446.00 | 430.00 | 432.60 | 432.60 | -1.94% | 29,271 |
| Jul 17, 2024 | 448.01 | 448.01 | 434.34 | 441.15 | 441.15 | -1.50% | 17,661 |
| Jul 16, 2024 | 437.89 | 449.38 | 437.21 | 447.86 | 447.86 | 3.55% | 29,822 |
| Jul 15, 2024 | 420.01 | 432.50 | 420.01 | 432.50 | 432.50 | 3.01% | 15,379 |
| Jul 12, 2024 | 417.00 | 424.00 | 415.30 | 419.87 | 419.87 | 1.66% | 16,144 |
| Jul 11, 2024 | 398.58 | 413.00 | 398.58 | 413.00 | 413.00 | 4.28% | 9,321 |
| Jul 10, 2024 | 396.04 | 396.04 | 396.04 | 396.04 | 396.04 | 2.34% | 2,106 |
| Jul 9, 2024 | 389.32 | 390.31 | 387.00 | 387.00 | 387.00 | -4.19% | 3,628 |
| Jul 8, 2024 | 404.77 | 406.67 | 401.74 | 403.92 | 403.92 | 1.39% | 8,835 |
| Jul 5, 2024 | 397.06 | 398.40 | 397.06 | 398.40 | 398.40 | -1.75% | 4,912 |
| Jul 3, 2024 | 407.14 | 407.14 | 404.50 | 405.50 | 405.50 | -0.97% | 2,350 |
| Jul 2, 2024 | 405.50 | 411.00 | 405.22 | 409.48 | 409.48 | 1.61% | 12,209 |
| Jul 1, 2024 | 393.11 | 403.15 | 393.11 | 403.00 | 403.00 | 2.16% | 12,260 |
| Jun 28, 2024 | 389.24 | 394.48 | 384.31 | 394.48 | 394.48 | 1.94% | 44,109 |
| Jun 27, 2024 | 387.00 | 387.00 | 386.98 | 386.98 | 386.98 | 1.83% | 3,352 |
| Jun 26, 2024 | 382.88 | 383.00 | 380.01 | 380.01 | 380.01 | -0.39% | 9,160 |
| Jun 25, 2024 | 380.20 | 381.50 | 379.56 | 381.50 | 381.50 | 0.33% | 4,779 |
| Jun 24, 2024 | 380.00 | 380.24 | 380.00 | 380.24 | 380.24 | 0.86% | 2,245 |
| Jun 21, 2024 | 370.62 | 377.00 | 370.62 | 377.00 | 377.00 | 1.37% | 9,462 |
| Jun 20, 2024 | 371.24 | 375.00 | 370.61 | 371.90 | 371.90 | 0.62% | 5,364 |
| Jun 18, 2024 | 371.01 | 371.01 | 367.57 | 369.60 | 369.60 | -0.09% | 8,455 |
| Jun 17, 2024 | 367.01 | 369.95 | 365.77 | 369.95 | 369.95 | 0.64% | 8,707 |
| Jun 14, 2024 | 367.70 | 368.73 | 367.60 | 367.60 | 367.60 | -0.85% | 4,443 |
| Jun 13, 2024 | 374.24 | 374.24 | 370.74 | 370.74 | 370.74 | -1.66% | 2,065 |