Daily Journal Corporation (DJCO)
NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time Period:
May 04, 2023 - May 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 03, 2024 | 369.03 | 374.67 | 367.43 | 369.00 | 369.00 | 8,837 |
| May 02, 2024 | 360.00 | 361.75 | 360.00 | 360.15 | 360.15 | 5,800 |
| May 01, 2024 | 338.38 | 355.46 | 337.80 | 353.60 | 353.60 | 11,100 |
| Apr 30, 2024 | 333.29 | 337.66 | 333.29 | 335.20 | 335.20 | 8,300 |
| Apr 29, 2024 | 346.37 | 351.00 | 338.30 | 338.30 | 338.30 | 11,000 |
| Apr 26, 2024 | 351.04 | 353.00 | 346.00 | 346.80 | 346.80 | 8,500 |
| Apr 25, 2024 | 346.01 | 349.10 | 343.29 | 347.00 | 347.00 | 10,900 |
| Apr 24, 2024 | 355.50 | 356.06 | 349.95 | 353.00 | 353.00 | 7,700 |
| Apr 23, 2024 | 350.00 | 364.89 | 350.00 | 356.90 | 356.90 | 16,600 |
| Apr 22, 2024 | 352.00 | 352.50 | 346.31 | 350.00 | 350.00 | 9,300 |
| Apr 19, 2024 | 340.02 | 348.00 | 340.02 | 347.98 | 347.98 | 13,500 |
| Apr 18, 2024 | 335.00 | 342.00 | 335.00 | 342.00 | 342.00 | 8,500 |
| Apr 17, 2024 | 343.38 | 343.38 | 334.02 | 335.22 | 335.22 | 4,500 |
| Apr 16, 2024 | 338.27 | 342.73 | 338.27 | 341.40 | 341.40 | 4,800 |
| Apr 15, 2024 | 339.89 | 339.89 | 335.00 | 338.00 | 338.00 | 12,000 |
| Apr 12, 2024 | 347.00 | 348.30 | 335.42 | 337.88 | 337.88 | 9,400 |
| Apr 11, 2024 | 351.38 | 362.49 | 351.38 | 353.90 | 353.90 | 12,800 |
| Apr 10, 2024 | 355.01 | 355.01 | 352.00 | 352.00 | 352.00 | 8,800 |
| Apr 09, 2024 | 378.00 | 378.54 | 374.40 | 376.18 | 376.18 | 12,300 |
| Apr 08, 2024 | 372.81 | 374.47 | 371.55 | 374.01 | 374.01 | 4,400 |
| Apr 05, 2024 | 366.87 | 372.10 | 364.00 | 370.95 | 370.95 | 14,800 |
| Apr 04, 2024 | 363.50 | 367.33 | 361.93 | 365.44 | 365.44 | 15,900 |
| Apr 03, 2024 | 346.00 | 362.04 | 345.81 | 355.76 | 355.76 | 19,500 |
| Apr 02, 2024 | 363.00 | 363.00 | 348.00 | 348.00 | 348.00 | 13,700 |
| Apr 01, 2024 | 360.63 | 369.50 | 360.50 | 365.00 | 365.00 | 11,800 |
| Mar 28, 2024 | 359.39 | 362.40 | 358.03 | 361.61 | 361.61 | 15,600 |
| Mar 27, 2024 | 350.66 | 356.15 | 349.02 | 356.15 | 356.15 | 12,400 |
| Mar 26, 2024 | 356.83 | 357.99 | 348.98 | 348.98 | 348.98 | 7,600 |
| Mar 25, 2024 | 356.00 | 356.00 | 356.00 | 356.00 | 356.00 | 2,500 |
| Mar 22, 2024 | 371.20 | 373.56 | 363.30 | 364.80 | 364.80 | 16,800 |
| Mar 21, 2024 | 366.01 | 372.38 | 366.01 | 371.99 | 371.99 | 15,300 |
| Mar 20, 2024 | 356.44 | 368.88 | 356.44 | 368.88 | 368.88 | 21,800 |
| Mar 19, 2024 | 370.86 | 370.86 | 360.54 | 360.65 | 360.65 | 16,100 |
| Mar 18, 2024 | 371.00 | 372.77 | 368.62 | 372.00 | 372.00 | 7,400 |
| Mar 15, 2024 | 371.88 | 380.00 | 369.04 | 370.20 | 370.20 | 28,000 |
| Mar 14, 2024 | 386.00 | 386.56 | 370.27 | 375.86 | 375.86 | 20,800 |
| Mar 13, 2024 | 389.30 | 395.37 | 380.51 | 382.13 | 382.13 | 22,100 |
| Mar 12, 2024 | 395.37 | 396.59 | 381.51 | 387.86 | 387.86 | 20,800 |
| Mar 11, 2024 | 399.99 | 402.95 | 391.00 | 391.00 | 391.00 | 19,700 |
| Mar 08, 2024 | 393.22 | 395.51 | 393.22 | 395.44 | 395.44 | 7,800 |
| Mar 07, 2024 | 383.00 | 391.87 | 383.00 | 390.00 | 390.00 | 6,700 |
| Mar 06, 2024 | 371.01 | 377.75 | 371.01 | 377.75 | 377.75 | 7,400 |
| Mar 05, 2024 | 366.70 | 373.00 | 365.00 | 370.00 | 370.00 | 9,400 |
| Mar 04, 2024 | 356.99 | 365.00 | 356.99 | 365.00 | 365.00 | 8,300 |
| Mar 01, 2024 | 339.70 | 350.14 | 339.51 | 350.10 | 350.10 | 7,400 |
| Feb 29, 2024 | 339.97 | 339.97 | 336.85 | 338.55 | 338.55 | 5,200 |
| Feb 28, 2024 | 327.00 | 336.97 | 327.00 | 335.41 | 335.41 | 6,900 |
| Feb 27, 2024 | 327.00 | 330.00 | 327.00 | 327.00 | 327.00 | 5,400 |
| Feb 26, 2024 | 317.01 | 325.00 | 317.01 | 324.40 | 324.40 | 5,100 |
| Feb 23, 2024 | 322.78 | 322.78 | 322.00 | 322.00 | 322.00 | 1,700 |
| Feb 22, 2024 | 330.40 | 330.40 | 325.51 | 325.51 | 325.51 | 2,600 |
| Feb 21, 2024 | 326.20 | 331.00 | 325.51 | 327.08 | 327.08 | 6,700 |
| Feb 20, 2024 | 329.30 | 335.50 | 327.88 | 330.06 | 330.06 | 8,100 |
| Feb 16, 2024 | 340.09 | 340.09 | 333.40 | 333.40 | 333.40 | 3,400 |
| Feb 15, 2024 | 342.22 | 346.46 | 341.00 | 346.46 | 346.46 | 5,000 |
| Feb 14, 2024 | 319.31 | 327.60 | 315.35 | 327.60 | 327.60 | 9,400 |
| Feb 13, 2024 | 340.00 | 340.00 | 314.50 | 314.50 | 314.50 | 10,500 |
| Feb 12, 2024 | 329.60 | 344.99 | 329.60 | 341.21 | 341.21 | 9,300 |
| Feb 09, 2024 | 321.53 | 332.50 | 321.53 | 330.58 | 330.58 | 4,200 |
| Feb 08, 2024 | 322.00 | 324.99 | 319.14 | 319.14 | 319.14 | 2,600 |
| Feb 07, 2024 | 319.96 | 322.97 | 319.96 | 320.79 | 320.79 | 4,600 |
| Feb 06, 2024 | 311.73 | 316.76 | 309.22 | 316.50 | 316.50 | 5,900 |
| Feb 05, 2024 | 317.40 | 319.51 | 312.54 | 314.78 | 314.78 | 7,200 |
| Feb 02, 2024 | 321.39 | 325.00 | 319.04 | 319.15 | 319.15 | 5,500 |
| Feb 01, 2024 | 322.01 | 327.00 | 322.01 | 322.30 | 322.30 | 5,000 |
| Jan 31, 2024 | 338.00 | 338.00 | 321.32 | 321.32 | 321.32 | 2,700 |
| Jan 30, 2024 | 334.98 | 341.00 | 332.96 | 332.96 | 332.96 | 7,600 |
| Jan 29, 2024 | 335.15 | 336.21 | 333.03 | 336.21 | 336.21 | 3,400 |
| Jan 26, 2024 | 332.00 | 335.31 | 332.00 | 335.31 | 335.31 | 3,600 |
| Jan 25, 2024 | 329.98 | 333.80 | 327.24 | 333.80 | 333.80 | 4,800 |
| Jan 24, 2024 | 337.01 | 338.25 | 326.70 | 326.70 | 326.70 | 7,000 |
| Jan 23, 2024 | 339.00 | 341.97 | 334.51 | 336.60 | 336.60 | 7,400 |
| Jan 22, 2024 | 340.04 | 343.00 | 338.20 | 339.30 | 339.30 | 5,200 |
| Jan 19, 2024 | 323.24 | 337.54 | 323.03 | 337.54 | 337.54 | 5,200 |
| Jan 18, 2024 | 318.46 | 321.28 | 315.53 | 321.28 | 321.28 | 4,100 |
| Jan 17, 2024 | 312.00 | 315.90 | 310.00 | 315.90 | 315.90 | 5,000 |
| Jan 16, 2024 | 318.98 | 323.17 | 313.63 | 313.63 | 313.63 | 3,400 |
| Jan 12, 2024 | 318.00 | 318.00 | 318.00 | 318.00 | 318.00 | 900 |
| Jan 11, 2024 | 318.00 | 320.15 | 318.00 | 320.15 | 320.15 | 2,100 |
| Jan 10, 2024 | 324.85 | 324.85 | 324.85 | 324.85 | 324.85 | 1,600 |
| Jan 09, 2024 | 321.88 | 322.20 | 321.88 | 322.20 | 322.20 | 1,200 |
| Jan 08, 2024 | 321.79 | 332.97 | 318.38 | 328.00 | 328.00 | 6,800 |
| Jan 05, 2024 | 313.35 | 315.75 | 313.35 | 315.75 | 315.75 | 4,100 |
| Jan 04, 2024 | 324.67 | 324.67 | 322.48 | 323.00 | 323.00 | 2,700 |
| Jan 03, 2024 | 334.65 | 334.65 | 334.00 | 334.00 | 334.00 | 2,500 |
| Jan 02, 2024 | 330.18 | 346.50 | 330.18 | 346.50 | 346.50 | 1,800 |
| Dec 29, 2023 | 337.16 | 340.82 | 337.16 | 340.82 | 340.82 | 1,600 |
| Dec 28, 2023 | 350.00 | 351.10 | 350.00 | 351.10 | 351.10 | 1,900 |
| Dec 27, 2023 | 350.05 | 357.34 | 350.05 | 357.34 | 357.34 | 1,700 |
| Dec 26, 2023 | 345.00 | 350.20 | 344.26 | 349.97 | 349.97 | 5,300 |
| Dec 22, 2023 | 342.95 | 342.95 | 342.95 | 342.95 | 342.95 | 1,600 |
| Dec 21, 2023 | 342.21 | 342.21 | 342.21 | 342.21 | 342.21 | 1,400 |
| Dec 20, 2023 | 334.94 | 334.94 | 334.94 | 334.94 | 334.94 | 2,900 |
| Dec 19, 2023 | 322.08 | 332.43 | 322.08 | 330.16 | 330.16 | 4,100 |
| Dec 18, 2023 | 329.40 | 333.90 | 327.00 | 329.00 | 329.00 | 5,100 |
| Dec 15, 2023 | 317.80 | 331.64 | 314.80 | 331.64 | 331.64 | 18,500 |
| Dec 14, 2023 | 313.00 | 314.57 | 313.00 | 314.57 | 314.57 | 4,000 |
| Dec 13, 2023 | 315.00 | 322.50 | 311.23 | 320.22 | 320.22 | 3,400 |
| Dec 12, 2023 | 311.00 | 313.50 | 311.00 | 313.50 | 313.50 | 1,700 |
| Dec 11, 2023 | 314.00 | 318.00 | 314.00 | 315.21 | 315.21 | 2,200 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.