Daily Journal Corporation (DJCO)
NASDAQ: DJCO · Real-Time Price · USD
577.00
+15.38 (2.74%)
Nov 21, 2024, 10:17 AM EST - Market open

Daily Journal Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 2024543.05561.62536.52561.62561.623.41%8,571
Nov 19, 2024548.83548.83543.11543.11543.11-2.05%4,778
Nov 18, 2024549.00561.00549.00554.50554.501.00%11,910
Nov 15, 2024557.60557.60543.00548.99548.99-1.67%4,730
Nov 14, 2024572.23572.23558.00558.29558.29-2.12%11,540
Nov 13, 2024578.28580.00570.36570.40570.40-2.64%8,464
Nov 12, 2024589.77602.00583.08585.84585.84-0.69%16,636
Nov 11, 2024579.61589.89570.42589.89589.893.45%25,631
Nov 8, 2024568.00576.10565.00570.21570.210.39%11,939
Nov 7, 2024584.00590.00567.50567.99567.99-3.02%20,653
Nov 6, 2024518.00587.77518.00585.66585.6614.87%26,894
Nov 5, 2024497.00510.00497.00509.84509.843.36%23,720
Nov 4, 2024488.91500.51488.16493.25493.25-0.04%16,984
Nov 1, 2024485.70493.43485.70493.43493.431.74%4,760
Oct 31, 2024493.35497.77482.60485.00485.00-2.63%9,036
Oct 30, 2024499.06510.00498.08498.08498.08-0.83%16,382
Oct 29, 2024490.95502.25490.95502.25502.251.34%5,334
Oct 28, 2024483.21500.00483.21495.60495.602.91%7,372
Oct 25, 2024489.95494.01481.60481.60481.60-1.11%14,315
Oct 24, 2024487.63487.63480.50487.00487.001.54%12,209
Oct 23, 2024477.41480.51477.41479.63479.63-0.69%5,029
Oct 22, 2024485.70489.76482.96482.96482.96-0.54%6,228
Oct 21, 2024493.26495.00485.57485.57485.57-1.39%13,938
Oct 18, 2024504.24504.24492.42492.42492.42-1.75%3,160
Oct 17, 2024505.00505.10497.00501.21501.210.40%13,721
Oct 16, 2024487.45501.30485.22499.20499.203.57%14,672
Oct 15, 2024476.42483.80469.73482.00482.001.72%14,981
Oct 14, 2024472.18473.97470.34473.85473.851.20%6,087
Oct 11, 2024464.25472.94464.25468.23468.23-0.06%8,396
Oct 10, 2024468.31469.26463.50468.50468.50-1.26%13,117
Oct 9, 2024468.75479.71468.75474.48474.481.00%10,028
Oct 8, 2024464.91470.00464.06469.80469.801.03%10,968
Oct 7, 2024466.11470.00464.15465.00465.00-1.38%12,822
Oct 4, 2024471.00478.60470.00471.49471.491.27%9,869
Oct 3, 2024466.52470.37465.60465.60465.60-1.62%6,878
Oct 2, 2024470.00477.21467.55473.27473.270.16%16,537
Oct 1, 2024482.00482.00472.51472.51472.51-3.59%6,083
Sep 30, 2024480.04490.10479.50490.10490.101.43%10,150
Sep 27, 2024487.00487.00482.02483.19483.19-0.63%5,968
Sep 26, 2024497.40497.40484.49486.26486.26-0.95%6,005
Sep 25, 2024498.03501.27490.14490.94490.94-1.62%9,924
Sep 24, 2024489.66499.00485.20499.00499.002.46%26,543
Sep 23, 2024503.78505.64486.09487.02487.02-2.85%28,401
Sep 20, 2024509.09511.00501.31501.31501.31-2.18%55,836
Sep 19, 2024510.70512.49507.21512.49512.493.08%12,006
Sep 18, 2024485.15501.76485.12497.20497.201.97%22,966
Sep 17, 2024490.41505.68487.61487.61487.610.15%32,447
Sep 16, 2024482.11487.50482.04486.90486.901.14%16,506
Sep 13, 2024483.01483.93481.43481.43481.430.68%4,796
Sep 12, 2024478.31485.25475.00478.20478.201.08%8,478
Sep 11, 2024475.35476.91473.10473.10473.100.40%6,138
Sep 10, 2024471.10479.87466.62471.21471.21-0.12%14,845
Sep 9, 2024462.04481.01462.04471.78471.782.52%43,982
Sep 6, 2024486.76488.75460.20460.20460.20-5.45%7,339
Sep 5, 2024491.97491.97484.00486.71486.71-0.05%20,825
Sep 4, 2024470.21486.97470.21486.97486.973.72%18,193
Sep 3, 2024490.44497.19469.51469.51469.51-5.55%22,874
Aug 30, 2024486.27497.11485.00497.11497.111.14%14,042
Aug 29, 2024495.25506.47488.80491.53491.530.97%11,484
Aug 28, 2024491.50492.51482.57486.83486.83-0.85%4,520
Aug 27, 2024501.02503.50488.00491.00491.00-2.64%10,158
Aug 26, 2024493.08509.97490.89504.31504.313.23%26,625
Aug 23, 2024459.30490.02459.30488.55488.556.76%27,005
Aug 22, 2024465.99468.87455.91457.61457.61-1.57%21,365
Aug 21, 2024457.39464.90452.00464.90464.902.52%23,245
Aug 20, 2024455.01455.01448.00453.47453.47-0.03%6,648
Aug 19, 2024450.01454.52450.01453.61453.611.09%4,910
Aug 16, 2024441.96450.09441.96448.71448.710.94%4,160
Aug 15, 2024450.00453.60440.61444.53444.533.10%16,080
Aug 14, 2024422.72431.15421.30431.15431.152.22%23,961
Aug 13, 2024426.00428.99420.06421.80421.80-0.28%18,123
Aug 12, 2024430.90432.79421.46423.00423.00-0.82%17,658
Aug 9, 2024432.18435.70417.42426.48426.48-1.39%38,871
Aug 8, 2024412.26432.50411.06432.50432.506.20%14,080
Aug 7, 2024421.11425.40402.50407.25407.25-1.45%37,499
Aug 6, 2024408.26422.00408.26413.26413.262.55%15,359
Aug 5, 2024397.16406.10390.94403.00403.00-2.89%23,728
Aug 2, 2024416.99422.00411.99415.00415.00-5.17%12,160
Aug 1, 2024466.32466.32436.00437.61437.61-6.01%24,925
Jul 31, 2024459.36467.80459.36465.60465.601.95%6,048
Jul 30, 2024454.50456.68449.05456.68456.680.71%5,938
Jul 29, 2024462.00462.00453.47453.47453.47-2.63%9,750
Jul 26, 2024474.00474.01463.02465.70465.700.44%18,955
Jul 25, 2024451.11470.00450.11463.64463.643.33%11,687
Jul 24, 2024461.00463.00447.03448.70448.70-3.67%13,695
Jul 23, 2024446.00470.72445.51465.80465.803.97%22,566
Jul 22, 2024432.40448.06428.98448.00448.004.62%18,806
Jul 19, 2024432.50438.11428.20428.20428.20-1.02%11,777
Jul 18, 2024439.78446.00430.00432.60432.60-1.94%29,271
Jul 17, 2024448.01448.01434.34441.15441.15-1.50%17,661
Jul 16, 2024437.89449.38437.21447.86447.863.55%29,822
Jul 15, 2024420.01432.50420.01432.50432.503.01%15,379
Jul 12, 2024417.00424.00415.30419.87419.871.66%16,144
Jul 11, 2024398.58413.00398.58413.00413.004.28%9,321
Jul 10, 2024396.04396.04396.04396.04396.042.34%2,106
Jul 9, 2024389.32390.31387.00387.00387.00-4.19%3,628
Jul 8, 2024404.77406.67401.74403.92403.921.39%8,835
Jul 5, 2024397.06398.40397.06398.40398.40-1.75%4,912
Jul 3, 2024407.14407.14404.50405.50405.50-0.97%2,350
Jul 2, 2024405.50411.00405.22409.48409.481.61%12,209