Daily Journal Corp. (S.C.) - Common Stock (DJCO)

598.76
-1.39 (-0.23%)
NASDAQ· Last Trade: Aug 5th, 6:24 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Daily Journal Corp. (S.C.) - Common Stock (DJCO)

DateOpenHighLowCloseVolumeAdjusted Close
8/04/2026586.96600.64584.21600.1543,158600.15
8/03/2026594.14608.93573.77587.8954,166587.89
7/31/2026592.32600.10585.63587.1035,119587.10
7/30/2026600.26604.98586.82594.6047,080594.60
7/29/2026593.46617.00593.46599.8068,687599.80
7/28/2026584.99605.83570.38591.6578,521591.65
7/27/2026581.03594.98563.83581.1657,330581.16
7/24/2026591.28593.77573.00575.1032,515575.10
7/23/2026567.35576.77559.29576.7646,352576.76
7/22/2026590.83590.83574.10574.6538,814574.65
7/21/2026593.70610.50590.44595.4346,311595.43
7/20/2026593.13612.82585.00596.4030,419596.40
7/17/2026585.79602.61580.54593.1325,186593.13
7/16/2026589.41600.70586.00595.9835,340595.98
7/15/2026570.00596.50570.00589.5127,098589.51
7/14/2026580.57587.95563.79570.6833,826570.68
7/13/2026575.20585.80569.93581.5134,698581.51
7/10/2026580.11587.00562.00576.0243,727576.02
7/09/2026575.43585.89570.74572.1128,710572.11
7/08/2026557.18583.76548.98579.6425,855579.64
7/07/2026591.77607.91551.86564.5231,678564.52
7/06/2026578.93588.30563.51584.3737,279584.37
7/02/2026606.10607.99581.40584.8325,865584.83
7/01/2026602.70625.00602.70605.6045,010605.60
6/30/2026595.63601.20588.00601.1935,825601.19
6/29/2026572.06593.41556.26593.1642,996593.16
6/26/2026550.44575.99550.44574.4476,256574.44
6/25/2026544.07551.76533.36548.2322,318548.23
6/24/2026537.00547.08531.66541.9330,299541.93
6/23/2026525.00545.77525.00537.0020,877537.00
6/22/2026523.57529.30513.92527.2336,618527.23
6/18/2026540.14543.63510.58529.0435,134529.04
6/17/2026548.19556.71534.05535.0626,762535.06
6/16/2026556.52566.50544.15548.1928,953548.19
6/15/2026564.53574.30554.78556.3330,946556.33
6/12/2026558.99567.00552.69556.2022,477556.20
6/11/2026525.28563.75523.60560.2333,744560.23
6/10/2026522.99538.00520.30527.1930,366527.19
6/09/2026521.08532.30508.24527.5231,619527.52
6/08/2026521.71536.00518.30524.3548,323524.35
6/05/2026527.07537.00505.16519.4148,479519.41
6/04/2026528.78537.38520.00528.3043,685528.30
6/03/2026526.43526.43492.25523.5152,175523.51
6/02/2026521.28531.69508.88526.9937,066526.99
6/01/2026516.52532.32511.54527.0843,574527.08
5/29/20260.05519.50500.60517.1239,313517.12
5/28/2026499.02527.47497.68519.0143,938519.01
5/27/2026482.20499.52480.30499.0234,743499.02
5/26/2026475.50487.99475.50485.0043,254485.00
5/22/2026466.85475.05457.63473.2833,923473.28
5/21/2026462.97470.32450.44465.4154,134465.41
5/20/2026478.27486.92460.72464.3427,574464.34
5/19/2026475.92483.26466.74478.4725,308478.47
5/18/2026466.45480.30463.98476.4241,352476.42
5/15/2026462.32469.00447.96462.6125,293462.61
5/14/2026472.90482.53459.35474.0115,254474.01
5/13/2026482.65483.65469.31471.5224,759471.52
5/12/2026489.82501.49484.09487.7822,809487.78
5/11/2026500.58507.48485.53491.9017,508491.90
5/08/2026492.33504.80485.04500.9716,304500.97
5/07/2026488.14498.03483.99492.3329,073492.33
5/06/2026500.91501.05478.51488.1123,695488.11