DAILY JOURNAL Historical Stock Price

Below is the stock price history for Daily Journal DJCO. Data is recorded each day for the historical open, high, low, close and volume. The Daily Journal stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Daily Journal Historical Stock Price

DateOpenHighLowCloseVolume
2018-06-19 235.40 235.40 234.70 234.70 53
2018-06-15 229.99 229.99 229.99 229.99 10
2018-06-06 226.15 226.15 226.15 226.15 2
2018-05-30 226.50 226.50 226.50 226.50 19
2018-05-21 226.00 226.00 226.00 226.00 50
2018-05-11 244.00 244.00 244.00 244.00 12
2018-05-09 232.70 232.70 232.70 232.70 14
2018-05-07 225.00 235.75 225.00 235.75 103
2018-05-02 251.82 251.82 251.82 251.82 5
2018-04-20 232.00 232.00 230.85 230.85 37
2018-04-12 229.43 229.43 229.43 229.43 7
2018-04-11 229.50 229.50 228.76 228.76 18
2018-04-09 224.00 229.30 224.00 229.30 402
2018-04-05 226.95 230.00 226.95 230.00 173
2018-04-03 222.40 222.51 222.40 222.51 3
2018-04-02 224.49 225.00 222.41 225.00 50
2018-03-29 227.00 227.00 227.00 227.00 1
2018-03-26 226.30 226.30 226.30 226.30 1
2018-03-20 232.38 232.38 230.00 230.00 46
2018-03-19 233.94 233.94 230.10 233.94 5
2018-03-16 228.52 228.52 228.52 228.52 10
2018-03-15 231.00 231.00 231.00 231.00 1
2018-03-14 230.00 230.00 230.00 230.00 38
2018-03-12 236.41 236.41 236.41 236.41 100
2018-03-09 234.00 237.50 232.00 232.00 490
2018-03-07 230.50 230.50 230.50 230.50 4
2018-03-06 228.28 230.09 227.46 229.00 38
2018-03-05 226.34 226.34 226.34 226.34 12
2018-03-02 227.27 227.27 227.27 227.27 1
2018-03-01 226.23 226.71 226.23 226.71 113

» More Daily Journal Stock Price History

To see other companies like Daily Journal (DJCO), view our stock market today for news, and other data.