Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Daily Journal Cp (NQ: DJCO )

374.50 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2023 326.07 328.77 323.18 325.58 24,641 -1.42(-0.43%)
Nov 29, 2023 314.50 328.20 314.50 327.00 4,331 +10.00(+3.15%)
Nov 28, 2023 328.36 328.37 314.52 317.00 6,499 -14.89(-4.49%)
Nov 27, 2023 331.89 331.89 331.89 331.89 2,478 -5.01(-1.49%)
Nov 24, 2023 327.00 336.90 327.00 336.90 2,021 +12.03(+3.70%)
Nov 22, 2023 327.00 327.00 324.87 324.87 2,963 +3.35(+1.04%)
Nov 21, 2023 321.88 321.88 321.52 321.52 2,587 -0.18(-0.06%)
Nov 20, 2023 320.20 323.80 320.20 321.70 3,723 -4.40(-1.35%)
Nov 17, 2023 326.33 327.80 323.00 326.10 6,722 +2.10(+0.65%)
Nov 16, 2023 324.00 324.00 324.00 324.00 3,168 +0.25(+0.08%)
Nov 15, 2023 321.50 323.75 320.99 323.75 6,112 +16.50(+5.37%)
Nov 14, 2023 307.00 308.94 307.00 307.25 3,467 +14.09(+4.81%)
Nov 13, 2023 293.70 295.50 293.16 293.16 1,998 -2.73(-0.92%)
Nov 10, 2023 293.01 295.89 293.01 295.89 1,584 +6.37(+2.20%)
Nov 09, 2023 290.01 290.01 289.52 289.52 2,907 -3.32(-1.13%)
Nov 08, 2023 293.50 293.50 290.00 292.84 3,283 -0.14(-0.05%)
Nov 07, 2023 292.50 292.98 292.50 292.98 1,831 +1.83(+0.63%)
Nov 06, 2023 291.15 291.15 291.15 291.15 1,321 -2.64(-0.90%)
Nov 03, 2023 293.79 293.79 293.79 293.79 2,393 +3.71(+1.28%)
Nov 02, 2023 290.08 290.08 290.08 290.08 1,878 +3.45(+1.20%)
Nov 01, 2023 286.63 286.63 286.63 286.63 936 -4.26(-1.46%)
Oct 31, 2023 290.50 290.89 289.40 290.89 3,220 -3.11(-1.06%)
Oct 30, 2023 290.00 296.00 290.00 294.00 3,698 +7.95(+2.78%)
Oct 27, 2023 290.01 290.01 286.05 286.05 2,077 -8.31(-2.82%)
Oct 26, 2023 292.00 296.00 292.00 294.36 3,814 -4.14(-1.39%)
Oct 25, 2023 298.50 298.50 298.50 298.50 1,516 -4.50(-1.49%)
Oct 24, 2023 299.02 303.00 299.00 303.00 3,322 +4.10(+1.37%)
Oct 23, 2023 298.90 298.90 298.90 298.90 1,499 -3.01(-1.00%)
Oct 20, 2023 302.70 302.70 294.84 301.91 2,184 +1.10(+0.37%)
Oct 19, 2023 300.81 300.81 300.81 300.81 1,995 -4.04(-1.33%)
Oct 18, 2023 304.20 304.85 304.20 304.85 1,787 -0.48(-0.16%)
Oct 17, 2023 305.00 305.33 305.00 305.33 3,205 +2.53(+0.84%)
Oct 16, 2023 302.80 302.80 302.80 302.80 1,789 -0.70(-0.23%)
Oct 13, 2023 303.50 303.50 303.50 303.50 833 +2.04(+0.68%)
Oct 12, 2023 292.98 301.46 292.98 301.46 1,221 -0.25(-0.08%)
Oct 11, 2023 299.50 301.71 299.50 301.71 1,323 -3.28(-1.08%)
Oct 10, 2023 304.99 304.99 304.99 304.99 1,227 +7.99(+2.69%)
Oct 09, 2023 297.00 297.00 297.00 297.00 758 +0.71(+0.24%)
Oct 06, 2023 296.29 296.29 296.29 296.29 1,047 +3.79(+1.30%)
Oct 05, 2023 292.50 292.50 292.50 292.50 1,655 +0.50(+0.17%)
Oct 04, 2023 292.00 292.00 292.00 292.00 1,124 +0.79(+0.27%)
Oct 03, 2023 291.21 291.21 291.21 291.21 864 -2.18(-0.74%)
Oct 02, 2023 293.39 293.39 293.39 293.39 1,120 -0.61(-0.21%)
Sep 29, 2023 294.00 294.00 294.00 294.00 1,310 +0.80(+0.27%)
Sep 28, 2023 293.20 293.20 293.20 293.20 2,723 -2.13(-0.72%)
Sep 27, 2023 295.34 295.34 295.34 295.34 1,956 +2.34(+0.80%)
Sep 26, 2023 293.00 293.00 293.00 293.00 2,568 +0.89(+0.30%)
Sep 25, 2023 292.11 292.11 292.11 292.11 2,223 -0.44(-0.15%)
Sep 22, 2023 297.94 297.94 290.02 292.55 1,663 -2.30(-0.78%)
Sep 21, 2023 292.00 294.85 292.00 294.85 1,396 +0.75(+0.26%)
Sep 20, 2023 297.00 300.97 294.10 294.10 4,829 +0.09(+0.03%)
Sep 19, 2023 296.00 296.00 294.01 294.01 2,427 +1.74(+0.60%)
Sep 18, 2023 292.27 292.27 292.27 292.27 1,003 +1.52(+0.52%)
Sep 15, 2023 291.56 291.56 290.75 290.75 5,855 -4.25(-1.44%)
Sep 14, 2023 291.00 295.00 291.00 295.00 2,296 +3.99(+1.37%)
Sep 13, 2023 291.01 291.01 291.01 291.01 1,499 -4.99(-1.69%)
Sep 12, 2023 296.00 296.00 296.00 296.00 1,087 +2.45(+0.83%)
Sep 11, 2023 293.55 293.55 293.55 293.55 855 +1.22(+0.42%)
Sep 08, 2023 299.10 299.10 288.59 292.33 2,397 -5.52(-1.85%)
Sep 07, 2023 294.48 297.85 294.48 297.85 1,703 +2.71(+0.92%)
Sep 06, 2023 295.14 295.14 295.14 295.14 833 -4.00(-1.34%)
Sep 05, 2023 300.02 300.02 299.14 299.14 1,379 -4.96(-1.63%)
Sep 01, 2023 304.10 304.10 304.10 304.10 1,749 +9.30(+3.15%)
Aug 31, 2023 292.00 294.80 292.00 294.80 3,571 +3.60(+1.24%)
Aug 30, 2023 299.60 300.98 290.69 291.20 3,901 -8.80(-2.93%)
Aug 29, 2023 304.00 304.00 298.14 300.00 2,416 +0.40(+0.13%)
Aug 28, 2023 305.00 305.00 299.60 299.60 8,305 -3.80(-1.25%)
Aug 25, 2023 303.40 303.40 303.40 303.40 746 +2.88(+0.96%)
Aug 24, 2023 300.52 300.52 300.52 300.52 1,086 -3.49(-1.15%)
Aug 23, 2023 304.01 304.01 304.01 304.01 2,050 +2.00(+0.66%)
Aug 22, 2023 303.00 303.11 301.02 302.01 4,280 +0.49(+0.16%)
Aug 21, 2023 298.45 302.97 298.45 301.52 3,792 +4.70(+1.58%)
Aug 18, 2023 290.62 301.99 290.62 296.82 1,330 +4.42(+1.51%)
Aug 17, 2023 294.48 295.96 292.40 292.40 3,815 +0.80(+0.27%)
Aug 16, 2023 299.00 300.00 291.60 291.60 2,342 -10.20(-3.38%)
Aug 15, 2023 303.97 304.05 301.80 301.80 1,874 +3.09(+1.03%)
Aug 14, 2023 298.71 298.71 298.71 298.71 1,091 -11.39(-3.67%)
Aug 11, 2023 308.90 310.10 308.90 310.10 1,529 +4.45(+1.46%)
Aug 10, 2023 312.92 312.92 305.65 305.65 2,598 -7.35(-2.35%)
Aug 09, 2023 308.80 313.00 308.10 313.00 2,237 +2.80(+0.90%)
Aug 08, 2023 305.21 311.20 305.21 310.20 2,875 -4.42(-1.40%)
Aug 07, 2023 299.76 315.50 299.76 314.62 5,278 +15.50(+5.18%)
Aug 04, 2023 289.56 299.12 289.55 299.12 2,433 +6.37(+2.18%)
Aug 03, 2023 290.00 292.75 289.90 292.75 2,531 +1.62(+0.56%)
Aug 02, 2023 290.00 291.13 289.66 291.13 32,287 +1.54(+0.53%)
Aug 01, 2023 290.05 290.05 289.59 289.59 2,136 +0.07(+0.02%)
Jul 31, 2023 290.05 290.05 289.52 289.52 979 +0.77(+0.27%)
Jul 28, 2023 290.07 290.20 288.10 288.75 6,048 -1.34(-0.46%)
Jul 27, 2023 288.44 290.10 288.44 290.09 3,472 +0.04(+0.01%)
Jul 26, 2023 290.05 290.05 290.00 290.05 3,498 +3.45(+1.20%)
Jul 24, 2023 286.60 1,934 +1.37(+0.48%)
Jul 21, 2023 287.51 288.26 285.23 285.23 3,585 -2.98(-1.03%)
Jul 20, 2023 290.00 290.00 288.21 288.21 1,199 +1.11(+0.39%)
Jul 19, 2023 289.00 289.00 287.10 287.10 1,524 -2.80(-0.97%)
Jul 18, 2023 290.05 290.05 289.90 289.90 1,021 -0.14(-0.05%)
Jul 17, 2023 290.00 290.04 290.00 290.04 2,225 +4.16(+1.46%)
Jul 14, 2023 285.88 285.88 285.88 285.88 1,296 +3.38(+1.20%)
Jul 13, 2023 282.50 282.50 282.50 282.50 1,306 -0.10(-0.04%)
Jul 12, 2023 282.60 282.60 282.60 282.60 1,355 -1.40(-0.49%)
Jul 11, 2023 284.00 284.00 284.00 284.00 1,149 -3.50(-1.22%)
Jul 10, 2023 288.00 288.00 287.50 287.50 1,465 -1.10(-0.38%)
Jul 07, 2023 288.60 288.60 288.60 288.60 922 +2.09(+0.73%)
Jul 06, 2023 286.51 286.51 286.51 286.51 1,238 -0.69(-0.24%)
Jul 05, 2023 287.20 287.20 287.20 287.20 823 -2.08(-0.72%)
Jun 30, 2023 289.28 455 +3.13(+1.09%)
Jun 29, 2023 285.93 286.15 285.93 286.15 1,492 +4.15(+1.47%)
Jun 28, 2023 282.00 282.00 282.00 282.00 1,144 +0.89(+0.32%)
Jun 27, 2023 281.11 281.11 281.11 281.11 1,659 +0.22(+0.08%)
Jun 26, 2023 284.10 284.10 280.89 280.89 1,861 -2.74(-0.97%)
Jun 23, 2023 285.20 285.20 283.63 283.63 20,825 -4.32(-1.50%)
Jun 22, 2023 290.00 290.63 287.95 287.95 4,277 -0.78(-0.27%)
Jun 21, 2023 288.73 288.73 288.73 288.73 1,466 -0.90(-0.31%)
Jun 20, 2023 287.17 289.63 287.17 289.63 2,616 +7.83(+2.78%)
Jun 16, 2023 285.57 285.57 281.80 281.80 5,824 -7.95(-2.74%)
Jun 15, 2023 284.00 290.20 284.00 289.75 3,522 +17.87(+6.57%)
May 08, 2023 271.88 271.88 271.88 271.88 481 -3.08(-1.12%)
May 05, 2023 275.00 275.00 274.96 274.96 1,202 +1.04(+0.38%)
May 04, 2023 270.52 273.92 270.52 273.92 920 +1.30(+0.48%)
May 03, 2023 274.00 282.54 272.62 272.62 1,390 -0.58(-0.21%)
May 02, 2023 273.20 273.20 273.20 273.20 1,072 -1.92(-0.70%)
May 01, 2023 275.12 275.12 275.12 275.12 804 +1.97(+0.72%)
Apr 28, 2023 277.00 277.00 273.15 273.15 2,283 -1.85(-0.67%)
Apr 27, 2023 274.95 276.06 274.80 275.00 1,311 +3.01(+1.11%)
Apr 26, 2023 271.99 271.99 271.99 271.99 1,096 +1.48(+0.55%)
Apr 25, 2023 270.51 270.51 270.51 270.51 1,198 -1.69(-0.62%)
Apr 24, 2023 275.00 275.00 272.20 272.20 1,026 -1.54(-0.56%)
Apr 21, 2023 271.85 274.03 271.85 273.74 2,156 -0.96(-0.35%)
Apr 20, 2023 274.70 274.70 270.05 274.70 767 -3.30(-1.19%)
Apr 19, 2023 278.00 278.00 278.00 278.00 1,129 -3.95(-1.40%)
Apr 18, 2023 290.00 290.05 281.95 281.95 3,295 -6.05(-2.10%)
Apr 17, 2023 288.00 288.00 288.00 288.00 507 +3.70(+1.30%)
Apr 14, 2023 284.00 284.30 284.00 284.30 1,165 +0.20(+0.07%)
Apr 13, 2023 284.10 284.10 284.10 284.10 649 -5.20(-1.80%)
Apr 11, 2023 289.30 854 +3.30(+1.15%)
Apr 10, 2023 286.00 286.00 286.00 286.00 1,004 -1.70(-0.59%)
Apr 06, 2023 288.68 294.00 287.70 287.70 2,334 +4.20(+1.48%)
Apr 05, 2023 282.00 291.39 282.00 283.50 1,677 +1.62(+0.57%)
Apr 04, 2023 281.88 281.88 281.88 281.88 1,291 -0.12(-0.04%)
Apr 03, 2023 276.74 282.00 276.74 282.00 1,316 -2.96(-1.04%)
Mar 31, 2023 284.96 284.96 284.96 284.96 1,130 +5.96(+2.14%)
Mar 30, 2023 278.02 279.00 278.02 279.00 892 +1.22(+0.44%)
Mar 29, 2023 276.00 279.55 274.50 277.78 2,703 +3.76(+1.37%)
Mar 28, 2023 274.02 274.02 274.02 274.02 1,446 -3.27(-1.18%)
Mar 27, 2023 277.00 277.29 276.50 277.29 2,565 +5.49(+2.02%)
Mar 24, 2023 271.80 271.80 271.80 271.80 1,674 -2.20(-0.80%)
Mar 23, 2023 272.00 275.19 272.00 274.00 2,715 +4.99(+1.85%)
Mar 22, 2023 269.01 269.01 269.01 269.01 968 -2.99(-1.10%)
Mar 21, 2023 272.77 272.77 272.00 272.00 1,938 +0.06(+0.02%)
Mar 20, 2023 271.69 271.94 271.69 271.94 2,544 -2.15(-0.78%)
Mar 17, 2023 275.33 275.33 269.98 274.09 9,235 -1.21(-0.44%)
Mar 16, 2023 275.30 275.30 275.30 275.30 1,265 +6.10(+2.27%)
Mar 15, 2023 267.00 269.20 267.00 269.20 2,699 +1.20(+0.45%)
Mar 14, 2023 269.97 272.95 268.00 268.00 3,400 +1.00(+0.37%)
Mar 13, 2023 267.00 267.00 267.00 267.00 1,965 -5.05(-1.86%)
Mar 10, 2023 270.00 277.79 270.00 272.05 2,425 -3.75(-1.36%)
Mar 09, 2023 275.80 275.80 275.80 275.80 2,124 +3.79(+1.39%)
Mar 08, 2023 272.01 272.01 272.01 272.01 813 -0.59(-0.22%)
Mar 07, 2023 275.00 277.58 271.78 272.60 3,427 -2.40(-0.87%)
Mar 06, 2023 287.64 287.64 275.00 275.00 6,984 -12.40(-4.31%)
Mar 03, 2023 293.93 293.93 287.40 287.40 1,697 -12.60(-4.20%)
Mar 02, 2023 295.52 301.16 295.52 300.00 1,885 +6.99(+2.39%)
Mar 01, 2023 300.51 300.51 293.01 293.01 1,689 -10.67(-3.51%)
Feb 28, 2023 308.01 308.85 303.68 303.68 2,960 -8.37(-2.68%)
Feb 27, 2023 309.95 312.05 309.95 312.05 2,234 +5.05(+1.64%)
Feb 24, 2023 312.00 312.00 304.58 307.00 1,621 -5.31(-1.70%)
Feb 23, 2023 306.95 312.31 303.77 312.31 3,212 +5.56(+1.81%)
Feb 22, 2023 301.21 306.75 301.21 306.75 1,494 +4.58(+1.52%)
Feb 21, 2023 299.89 302.17 295.22 302.17 2,963 +6.95(+2.35%)
Feb 17, 2023 307.13 307.13 295.22 295.22 2,360 -13.46(-4.36%)
Feb 16, 2023 305.27 308.68 305.00 308.68 1,613 +3.68(+1.21%)
Feb 15, 2023 300.00 305.00 300.00 305.00 2,038 +11.64(+3.97%)
Feb 14, 2023 295.00 295.00 293.36 293.36 1,560 +0.88(+0.30%)
Feb 13, 2023 294.00 294.00 292.48 292.48 1,347 +3.26(+1.13%)
Feb 10, 2023 289.22 289.22 289.22 289.22 564 -0.88(-0.30%)
Feb 09, 2023 290.10 290.10 290.10 290.10 1,127 -10.47(-3.48%)
Feb 08, 2023 300.57 300.57 300.57 300.57 1,277 -4.43(-1.45%)
Feb 07, 2023 295.00 305.00 295.00 305.00 1,285 -0.12(-0.04%)
Feb 06, 2023 299.32 305.12 299.32 305.12 1,704 -3.88(-1.26%)
Feb 03, 2023 309.00 309.00 309.00 309.00 1,151 -4.49(-1.43%)
Feb 02, 2023 313.74 315.23 306.69 313.49 2,631 -0.25(-0.08%)
Feb 01, 2023 309.49 313.74 309.49 313.74 2,272 +7.74(+2.53%)
Jan 31, 2023 302.11 306.00 302.11 306.00 1,560 +8.00(+2.68%)
Jan 30, 2023 298.00 298.00 298.00 298.00 687 -4.70(-1.55%)
Jan 27, 2023 300.00 302.70 300.00 302.70 1,045 -1.78(-0.58%)
Jan 26, 2023 296.58 304.48 296.58 304.48 1,236 +12.78(+4.38%)
Jan 25, 2023 291.70 291.70 291.70 291.70 1,080 -2.80(-0.95%)
Jan 24, 2023 293.00 294.50 293.00 294.50 846 +2.31(+0.79%)
Jan 23, 2023 292.19 292.19 292.19 292.19 1,271 -1.42(-0.48%)
Jan 20, 2023 289.28 293.61 289.28 293.61 1,101 +7.39(+2.58%)
Jan 19, 2023 290.00 290.00 286.00 286.22 1,178 -2.78(-0.96%)
Jan 18, 2023 293.00 293.00 289.00 289.00 1,392 -6.00(-2.03%)
Jan 17, 2023 294.00 295.00 294.00 295.00 854 +0.60(+0.20%)
Jan 13, 2023 281.74 300.80 281.74 294.40 2,201 +0.41(+0.14%)
Jan 12, 2023 291.93 294.00 290.00 293.99 3,517 -2.52(-0.85%)
Jan 11, 2023 296.51 296.51 296.51 296.51 1,316 +2.51(+0.85%)
Jan 10, 2023 294.00 294.00 294.00 294.00 486 +4.20(+1.45%)
Jan 09, 2023 289.80 289.80 289.80 289.80 1,434 -9.20(-3.08%)
Jan 06, 2023 299.00 299.00 299.00 299.00 575 +17.38(+6.17%)
Jan 05, 2023 276.10 282.53 276.10 281.62 1,834 +1.61(+0.57%)
Jan 04, 2023 271.23 280.01 268.00 280.01 3,371 +15.24(+5.76%)
Jan 03, 2023 258.00 267.56 258.00 264.77 2,986 +14.26(+5.69%)
Dec 30, 2022 260.00 275.99 250.00 250.51 11,368 -16.69(-6.25%)
Dec 29, 2022 275.10 278.00 267.20 267.20 6,429 -7.10(-2.59%)
Dec 28, 2022 280.00 280.00 274.30 274.30 1,216 -10.70(-3.75%)
Dec 27, 2022 295.10 295.10 285.00 285.00 2,642 -15.80(-5.25%)
Dec 23, 2022 289.97 311.39 289.97 300.80 6,480 +11.44(+3.95%)
Dec 22, 2022 294.98 294.98 289.36 289.36 1,560 -8.64(-2.90%)
Dec 21, 2022 293.99 300.00 293.40 298.00 5,520 +10.01(+3.48%)
Dec 20, 2022 276.10 287.99 275.00 287.99 7,847 +3.35(+1.18%)
Dec 19, 2022 277.00 284.64 277.00 284.64 4,456 +9.27(+3.37%)
Dec 16, 2022 269.97 275.37 269.97 275.37 10,122 -0.03(-0.01%)
Dec 15, 2022 264.63 275.40 264.63 275.40 2,819 +4.21(+1.55%)
Dec 14, 2022 264.58 271.19 264.58 271.19 6,453 +6.06(+2.29%)
Dec 13, 2022 265.13 265.13 265.13 265.13 1,979 -3.32(-1.24%)
Dec 12, 2022 260.01 269.41 256.33 268.45 6,333 +7.30(+2.80%)
Dec 09, 2022 261.15 261.15 261.15 261.15 1,200 -3.84(-1.45%)
Dec 08, 2022 261.00 264.99 261.00 264.99 872 +0.56(+0.21%)
Dec 07, 2022 264.43 264.43 264.43 264.43 495 -5.57(-2.06%)
Dec 06, 2022 270.00 270.00 270.00 270.00 4,214 -0.99(-0.37%)
Dec 05, 2022 275.51 275.51 270.99 270.99 1,991 -2.07(-0.76%)
Dec 02, 2022 273.06 273.06 273.06 273.06 455 -4.74(-1.71%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.