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

Daily Journal Cp (NQ: DJCO )

377.90 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Mar 28, 2024 359.39 362.40 358.03 361.61 15,594 +5.46(+1.53%)
Mar 27, 2024 350.66 356.15 349.02 356.15 12,363 +7.17(+2.05%)
Mar 26, 2024 356.83 357.99 348.98 348.98 7,575 -7.02(-1.97%)
Mar 25, 2024 356.00 356.00 356.00 356.00 2,478 -8.80(-2.41%)
Mar 22, 2024 371.20 373.56 363.30 364.80 16,782 -7.19(-1.93%)
Mar 21, 2024 366.01 372.38 366.01 371.99 15,305 +3.11(+0.84%)
Mar 20, 2024 356.44 368.88 356.44 368.88 21,855 +8.23(+2.28%)
Mar 19, 2024 370.86 370.86 360.54 360.65 16,135 -11.35(-3.05%)
Mar 18, 2024 371.00 372.77 368.62 372.00 7,404 +1.80(+0.49%)
Mar 15, 2024 371.88 380.00 369.04 370.20 27,985 -5.66(-1.51%)
Mar 14, 2024 386.00 386.56 370.27 375.86 20,844 -6.27(-1.64%)
Mar 13, 2024 389.30 395.37 380.51 382.13 22,066 -5.73(-1.48%)
Mar 12, 2024 395.37 396.59 381.51 387.86 20,814 -3.14(-0.80%)
Mar 11, 2024 399.99 402.95 391.00 391.00 19,667 -4.44(-1.12%)
Mar 08, 2024 393.22 395.51 393.22 395.44 7,767 +5.44(+1.39%)
Mar 07, 2024 383.00 391.87 383.00 390.00 6,721 +12.25(+3.24%)
Mar 06, 2024 371.01 377.75 371.01 377.75 7,448 +7.75(+2.09%)
Mar 05, 2024 366.70 373.00 365.00 370.00 9,397 +5.00(+1.37%)
Mar 04, 2024 356.99 365.00 356.99 365.00 8,343 +14.90(+4.26%)
Mar 01, 2024 339.70 350.14 339.51 350.10 7,396 +11.55(+3.41%)
Feb 29, 2024 339.97 339.97 336.85 338.55 5,225 +3.14(+0.94%)
Feb 28, 2024 327.00 336.97 327.00 335.41 6,871 +8.41(+2.57%)
Feb 27, 2024 327.00 330.00 327.00 327.00 5,374 +2.60(+0.80%)
Feb 26, 2024 317.01 325.00 317.01 324.40 5,054 +2.40(+0.75%)
Feb 23, 2024 322.78 322.78 322.00 322.00 1,747 -3.51(-1.08%)
Feb 22, 2024 330.40 330.40 325.51 325.51 2,631 -1.57(-0.48%)
Feb 21, 2024 326.20 331.00 325.51 327.08 6,696 -2.98(-0.90%)
Feb 20, 2024 329.30 335.50 327.88 330.06 8,111 -3.34(-1.00%)
Feb 16, 2024 340.09 340.09 333.40 333.40 3,401 -13.06(-3.77%)
Feb 15, 2024 342.22 346.46 341.00 346.46 5,012 +18.86(+5.76%)
Feb 14, 2024 319.31 327.60 315.35 327.60 9,439 +13.10(+4.17%)
Feb 13, 2024 340.00 340.00 314.50 314.50 10,547 -26.71(-7.83%)
Feb 12, 2024 329.60 344.99 329.60 341.21 9,320 +10.63(+3.22%)
Feb 09, 2024 321.53 332.50 321.53 330.58 4,211 +11.44(+3.58%)
Feb 08, 2024 322.00 324.99 319.14 319.14 2,618 -1.65(-0.51%)
Feb 07, 2024 319.96 322.97 319.96 320.79 4,627 +4.29(+1.36%)
Feb 06, 2024 311.73 316.76 309.22 316.50 5,928 +1.72(+0.55%)
Feb 05, 2024 317.40 319.51 312.54 314.78 7,188 -4.37(-1.37%)
Feb 02, 2024 321.39 325.00 319.04 319.15 5,488 -3.15(-0.98%)
Feb 01, 2024 322.01 327.00 322.01 322.30 5,028 +0.98(+0.30%)
Jan 31, 2024 338.00 338.00 321.32 321.32 2,725 -11.64(-3.50%)
Jan 30, 2024 334.98 341.00 332.96 332.96 7,595 -3.25(-0.97%)
Jan 29, 2024 335.15 336.21 333.03 336.21 3,380 +0.90(+0.27%)
Jan 26, 2024 332.00 335.31 332.00 335.31 3,637 +1.51(+0.45%)
Jan 25, 2024 329.98 333.80 327.24 333.80 4,842 +7.10(+2.17%)
Jan 24, 2024 337.01 338.25 326.70 326.70 7,015 -9.90(-2.94%)
Jan 23, 2024 339.00 341.97 334.51 336.60 7,484 -2.70(-0.80%)
Jan 22, 2024 340.04 343.00 338.20 339.30 5,202 +1.76(+0.52%)
Jan 19, 2024 323.24 337.54 323.03 337.54 5,155 +16.26(+5.06%)
Jan 18, 2024 318.46 321.28 315.53 321.28 4,099 +5.38(+1.70%)
Jan 17, 2024 312.00 315.90 310.00 315.90 5,044 +2.27(+0.72%)
Jan 16, 2024 318.98 323.17 313.63 313.63 3,402 -4.37(-1.37%)
Jan 12, 2024 318.00 318.00 318.00 318.00 927 -2.15(-0.67%)
Jan 11, 2024 318.00 320.15 318.00 320.15 2,085 -4.70(-1.45%)
Jan 10, 2024 324.85 324.85 324.85 324.85 1,610 +2.65(+0.82%)
Jan 09, 2024 321.88 322.20 321.88 322.20 1,160 -5.80(-1.77%)
Jan 08, 2024 321.79 332.97 318.38 328.00 6,827 +12.25(+3.88%)
Jan 05, 2024 313.35 315.75 313.35 315.75 4,126 -7.25(-2.24%)
Jan 04, 2024 324.67 324.67 322.48 323.00 2,747 -11.00(-3.29%)
Jan 03, 2024 334.65 334.65 334.00 334.00 2,489 -12.50(-3.61%)
Jan 02, 2024 330.18 346.50 330.18 346.50 1,797 +5.68(+1.67%)
Dec 29, 2023 337.16 340.82 337.16 340.82 1,561 -10.28(-2.93%)
Dec 28, 2023 350.00 351.10 350.00 351.10 1,920 -6.24(-1.75%)
Dec 27, 2023 350.05 357.34 350.05 357.34 1,659 +7.37(+2.11%)
Dec 26, 2023 345.00 350.20 344.26 349.97 5,320 +7.02(+2.05%)
Dec 22, 2023 342.95 342.95 342.95 342.95 1,625 +0.74(+0.22%)
Dec 21, 2023 342.21 342.21 342.21 342.21 1,402 +7.27(+2.17%)
Dec 20, 2023 334.94 334.94 334.94 334.94 2,930 +4.78(+1.45%)
Dec 19, 2023 322.08 332.43 322.08 330.16 4,115 +1.16(+0.35%)
Dec 18, 2023 329.40 333.90 327.00 329.00 5,106 -2.64(-0.80%)
Dec 15, 2023 317.80 331.64 314.80 331.64 18,548 +17.07(+5.43%)
Dec 14, 2023 313.00 314.57 313.00 314.57 3,989 -5.65(-1.76%)
Dec 13, 2023 315.00 322.50 311.23 320.22 3,402 +6.72(+2.14%)
Dec 12, 2023 311.00 313.50 311.00 313.50 1,688 -1.71(-0.54%)
Dec 11, 2023 314.00 318.00 314.00 315.21 2,199 +0.21(+0.07%)
Dec 08, 2023 322.06 322.06 315.00 315.00 2,050 -9.60(-2.96%)
Dec 07, 2023 318.46 324.60 318.46 324.60 1,968 +0.66(+0.20%)
Dec 06, 2023 328.88 328.88 318.91 323.94 3,341 -5.55(-1.68%)
Dec 05, 2023 333.00 335.00 329.49 329.49 4,046 -3.31(-0.99%)
Dec 04, 2023 332.99 332.99 330.00 332.80 5,099 +1.77(+0.53%)
Dec 01, 2023 328.20 331.03 328.20 331.03 4,018 +5.45(+1.67%)
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%)
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.