Daily Journal Corporation DJCO
661.28 USD -1.72 (-0.26%)
Regular-session close
661.28 0.00 0.00%
After hours · Nov 13, 4:00 PM ET
642.71 Day range 674.00
382.57 52-week range 687.66
- YTD
- +35.70%
- 1 year
- +67.44%
DJCO price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 670.83 | 674.00 | 642.71 | 661.28 | -1.72 | -0.26% | 34,682 |
| Nov 12, 2026 | 664.73 | 664.88 | 654.42 | 663.00 | -1.11 | -0.17% | 24,200 |
| Nov 11, 2026 | 670.69 | 677.25 | 660.06 | 664.11 | -6.38 | -0.95% | 26,000 |
| Nov 10, 2026 | 658.12 | 671.00 | 647.79 | 670.49 | +9.41 | +1.42% | 26,500 |
| Nov 9, 2026 | 649.47 | 672.06 | 635.51 | 661.08 | +18.86 | +2.94% | 44,200 |
| Nov 6, 2026 | 644.10 | 647.97 | 633.01 | 642.22 | +2.11 | +0.33% | 35,500 |
| Nov 5, 2026 | 663.97 | 673.94 | 624.31 | 640.11 | -22.86 | -3.45% | 45,600 |
| Nov 4, 2026 | 638.84 | 663.00 | 638.84 | 662.97 | +33.57 | +5.33% | 36,600 |
| Nov 3, 2026 | 613.10 | 630.93 | 610.75 | 629.40 | +9.72 | +1.57% | 39,800 |
| Nov 2, 2026 | 636.19 | 647.69 | 618.95 | 619.68 | -9.43 | -1.50% | 48,500 |
| Oct 30, 2026 | 627.89 | 636.25 | 619.05 | 629.11 | +0.44 | +0.07% | 42,600 |
| Oct 29, 2026 | 613.07 | 628.67 | 607.06 | 628.67 | +16.05 | +2.62% | 38,400 |
| Oct 28, 2026 | 610.00 | 615.01 | 601.95 | 612.62 | +1.70 | +0.28% | 36,300 |
| Oct 27, 2026 | 612.70 | 614.48 | 599.00 | 610.92 | +3.10 | +0.51% | 42,200 |
| Oct 26, 2026 | 589.12 | 611.55 | 589.12 | 607.82 | +14.98 | +2.53% | 41,600 |
| Oct 23, 2026 | 571.72 | 594.45 | 565.59 | 592.84 | +19.65 | +3.43% | 43,700 |
| Oct 22, 2026 | 571.76 | 586.04 | 570.16 | 573.19 | +1.94 | +0.34% | 42,700 |
| Oct 21, 2026 | 584.28 | 590.99 | 570.00 | 571.25 | -12.05 | -2.07% | 30,500 |
| Oct 20, 2026 | 574.39 | 601.26 | 574.39 | 583.30 | +9.78 | +1.71% | 50,700 |
| Oct 19, 2026 | 603.30 | 603.30 | 563.32 | 573.52 | -29.47 | -4.89% | 58,500 |
| Oct 16, 2026 | 638.60 | 643.00 | 602.03 | 602.99 | -35.61 | -5.58% | 37,500 |
| Oct 15, 2026 | 630.09 | 645.20 | 630.01 | 638.60 | +8.70 | +1.38% | 34,200 |
| Oct 14, 2026 | 639.09 | 646.00 | 616.66 | 629.90 | -14.66 | -2.27% | 61,800 |
| Oct 13, 2026 | 645.64 | 652.10 | 639.74 | 644.56 | +3.99 | +0.62% | 42,000 |
| Oct 12, 2026 | 642.98 | 652.63 | 635.40 | 640.57 | -1.61 | -0.25% | 44,000 |
| Oct 9, 2026 | 647.00 | 648.00 | 633.88 | 642.18 | +0.68 | +0.11% | 41,500 |
| Oct 8, 2026 | 634.44 | 644.00 | 629.84 | 641.50 | +7.03 | +1.11% | 42,200 |
| Oct 7, 2026 | 619.18 | 637.25 | 619.18 | 634.47 | +4.78 | +0.76% | 57,900 |
| Oct 6, 2026 | 651.44 | 662.49 | 627.85 | 629.69 | -21.75 | -3.34% | 30,600 |
| Oct 5, 2026 | 651.00 | 668.00 | 649.39 | 651.44 | -5.00 | -0.76% | 21,300 |
| Oct 2, 2026 | 661.54 | 666.51 | 652.32 | 656.44 | +3.40 | +0.52% | 32,100 |
| Oct 1, 2026 | 649.80 | 661.45 | 631.97 | 653.04 | +6.82 | +1.06% | 68,300 |
| Sep 30, 2026 | 658.54 | 662.89 | 646.22 | 646.22 | -11.12 | -1.69% | 48,300 |
| Sep 29, 2026 | 659.08 | 672.28 | 653.76 | 657.34 | -1.74 | -0.26% | 114,000 |
| Sep 28, 2026 | 653.18 | 666.17 | 643.01 | 659.08 | +2.22 | +0.34% | 48,300 |
| Sep 25, 2026 | 652.90 | 658.91 | 642.46 | 656.86 | +1.85 | +0.28% | 51,300 |
| Sep 24, 2026 | 663.86 | 672.58 | 652.57 | 655.01 | -4.39 | -0.67% | 38,300 |
| Sep 23, 2026 | 658.40 | 666.83 | 650.21 | 659.40 | +2.39 | +0.36% | 45,200 |
| Sep 22, 2026 | 669.00 | 672.55 | 640.05 | 657.01 | -11.24 | -1.68% | 68,900 |
| Sep 21, 2026 | 651.25 | 673.07 | 641.33 | 668.25 | +16.72 | +2.57% | 57,400 |
| Sep 18, 2026 | 666.56 | 672.99 | 648.19 | 651.53 | -14.87 | -2.23% | 102,300 |
| Sep 17, 2026 | 671.01 | 677.68 | 661.24 | 666.40 | -8.60 | -1.27% | 77,900 |
| Sep 16, 2026 | 681.64 | 692.50 | 669.40 | 675.00 | -12.66 | -1.84% | 83,400 |
| Sep 15, 2026 | 674.78 | 688.35 | 661.01 | 687.66 | +10.61 | +1.57% | 73,800 |
| Sep 14, 2026 | 649.90 | 680.46 | 649.90 | 677.05 | +15.15 | +2.29% | 77,200 |
| Sep 11, 2026 | 650.51 | 666.32 | 643.35 | 661.90 | +14.20 | +2.19% | 50,300 |
| Sep 10, 2026 | 628.99 | 654.30 | 626.45 | 647.70 | +10.70 | +1.68% | 60,300 |
| Sep 9, 2026 | 631.78 | 644.23 | 628.52 | 637.00 | -1.02 | -0.16% | 34,500 |
| Sep 8, 2026 | 622.29 | 638.85 | 610.00 | 638.02 | +10.15 | +1.62% | 59,000 |
| Sep 4, 2026 | 616.03 | 628.05 | 605.00 | 627.87 | +9.28 | +1.50% | 69,100 |
| Sep 3, 2026 | 624.99 | 634.82 | 614.50 | 618.59 | +1.05 | +0.17% | 70,900 |
| Sep 2, 2026 | 612.31 | 625.19 | 594.83 | 617.54 | +2.30 | +0.37% | 66,400 |
| Sep 1, 2026 | 622.06 | 638.05 | 610.02 | 615.24 | -7.70 | -1.24% | 68,500 |
| Aug 31, 2026 | 619.89 | 634.25 | 608.44 | 622.94 | -0.74 | -0.12% | 75,300 |
| Aug 28, 2026 | 628.63 | 643.50 | 618.96 | 623.68 | -7.17 | -1.14% | 57,900 |
| Aug 27, 2026 | 627.14 | 651.66 | 613.12 | 630.85 | -2.20 | -0.35% | 78,000 |
| Aug 26, 2026 | 623.86 | 637.79 | 608.09 | 633.05 | +14.33 | +2.32% | 59,000 |
| Aug 25, 2026 | 609.15 | 618.77 | 595.30 | 618.72 | +11.46 | +1.89% | 74,500 |
| Aug 24, 2026 | 600.41 | 612.04 | 595.72 | 607.26 | +7.43 | +1.24% | 39,700 |
| Aug 21, 2026 | 617.85 | 621.50 | 591.05 | 599.83 | -14.87 | -2.42% | 53,100 |
| Aug 20, 2026 | 596.55 | 618.79 | 592.00 | 614.70 | +16.55 | +2.77% | 78,100 |
| Aug 19, 2026 | 605.13 | 616.00 | 592.50 | 598.15 | -2.39 | -0.40% | 60,200 |
| Aug 18, 2026 | 599.16 | 602.15 | 575.00 | 600.54 | +4.57 | +0.77% | 70,800 |
| Aug 17, 2026 | 600.00 | 620.50 | 577.52 | 595.97 | -7.36 | -1.22% | 72,600 |
| Aug 14, 2026 | 603.99 | 620.66 | 594.89 | 603.33 | +2.11 | +0.35% | 106,500 |
65 days, newest first. Daily bars as drawn on the DJCO chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.