Daily Journal Corp. (S.C.) - Price History
Monthly price history for DJCO (Daily Journal Corp. (S.C.))
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | $379.86 | $379.86 |
| April 2024 | $335.20 | $335.20 |
| March 2024 | $361.61 | $361.61 |
| February 2024 | $338.55 | $338.55 |
| January 2024 | $321.32 | $321.32 |
| December 2023 | $340.82 | $340.82 |
| November 2023 | $325.58 | $325.58 |
| October 2023 | $290.89 | $290.89 |
| September 2023 | $294 | $294 |
| August 2023 | $294.80 | $294.80 |
| July 2023 | $289.52 | $289.52 |
| June 2023 | $289.28 | $289.28 |
| May 2023 | $294.78 | $294.78 |
| April 2023 | $273.15 | $273.15 |
| March 2023 | $284.96 | $284.96 |
| February 2023 | $303.68 | $303.68 |
| January 2023 | $306 | $306 |
| December 2022 | $250.51 | $250.51 |
| November 2022 | $275 | $275 |
| October 2022 | $268.25 | $268.25 |
| September 2022 | $256.39 | $256.39 |
| August 2022 | $261.20 | $261.20 |
| July 2022 | $270.30 | $270.30 |
| June 2022 | $258.80 | $258.80 |
| May 2022 | $275.82 | $275.82 |
| April 2022 | $257.15 | $257.15 |
| March 2022 | $311.99 | $311.99 |
| February 2022 | $323.36 | $323.36 |
| January 2022 | $323.99 | $323.99 |
| December 2021 | $358.10 | $358.10 |
| November 2021 | $364.32 | $364.32 |
| October 2021 | $343.22 | $343.22 |
| September 2021 | $320.37 | $320.37 |
| August 2021 | $340 | $340 |
| July 2021 | $333 | $333 |
| June 2021 | $338.50 | $338.50 |
| May 2021 | $319.50 | $319.50 |
| April 2021 | $305.19 | $305.19 |
| March 2021 | $316.45 | $316.45 |
| February 2021 | $342.30 | $342.30 |
| January 2021 | $334 | $334 |
| December 2020 | $404 | $404 |
| November 2020 | $270 | $270 |
| October 2020 | $271.20 | $271.20 |
| September 2020 | $242 | $242 |
| August 2020 | $275.20 | $275.20 |
| July 2020 | $284 | $284 |
| June 2020 | $270 | $270 |
| May 2020 | $280.10 | $280.10 |
| April 2020 | $277.50 | $277.50 |
| March 2020 | $228.30 | $228.30 |
| February 2020 | $250 | $250 |
| January 2020 | $275 | $275 |
| December 2019 | $290.42 | $290.42 |
| November 2019 | $284.10 | $284.10 |
| October 2019 | $281.01 | $281.01 |
| September 2019 | $247.56 | $247.56 |
| August 2019 | $200.48 | $200.48 |
| July 2019 | $248.10 | $248.10 |
| June 2019 | $238 | $238 |
| May 2019 | $214.89 | $214.89 |
| April 2019 | $223 | $223 |
| March 2019 | $214.10 | $214.10 |
| February 2019 | $224.99 | $224.99 |
| January 2019 | $221.11 | $221.11 |
| December 2018 | $234 | $234 |
| November 2018 | $236 | $236 |
| October 2018 | $237.04 | $237.04 |
| September 2018 | $241 | $241 |
| August 2018 | $238.45 | $238.45 |
| July 2018 | $234.78 | $234.78 |
| June 2018 | $230.20 | $230.20 |
| May 2018 | $226 | $226 |
| April 2018 | $226.55 | $226.55 |
| March 2018 | $228.49 | $228.49 |
| February 2018 | $227.01 | $227.01 |
| January 2018 | $228.70 | $228.70 |
| December 2017 | $230.22 | $230.22 |
| November 2017 | $235.63 | $235.63 |
| October 2017 | $232.10 | $232.10 |
| September 2017 | $218.61 | $218.61 |
| August 2017 | $209.90 | $209.90 |
| July 2017 | $204.80 | $204.80 |
| June 2017 | $209.94 | $209.94 |
| May 2017 | $210.30 | $210.30 |
| April 2017 | $209.02 | $209.02 |
| March 2017 | $214.29 | $214.29 |
| February 2017 | $208.80 | $208.80 |
| January 2017 | $216.40 | $216.40 |
| December 2016 | $241.80 | $241.80 |
| November 2016 | $241.73 | $241.73 |
| October 2016 | $211.20 | $211.20 |
| September 2016 | $219 | $219 |
| August 2016 | $232.01 | $232.01 |
| July 2016 | $228.40 | $228.40 |
| June 2016 | $236.99 | $236.99 |
| May 2016 | $197.30 | $197.30 |
| April 2016 | $196.40 | $196.40 |
| March 2016 | $195.69 | $195.69 |
| February 2016 | $194.81 | $194.81 |
| January 2016 | $192.52 | $192.52 |
| December 2015 | $202 | $202 |
| November 2015 | $201.37 | $201.37 |
| October 2015 | $204.70 | $204.70 |
| September 2015 | $186.20 | $186.20 |
| August 2015 | $194.96 | $194.96 |
| July 2015 | $204.80 | $204.80 |
| June 2015 | $196.51 | $196.51 |
| May 2015 | $204.40 | $204.40 |
| April 2015 | $201.01 | $201.01 |
| March 2015 | $183.20 | $183.20 |
| February 2015 | $194.01 | $194.01 |
| January 2015 | $188.50 | $188.50 |
| December 2014 | $263.01 | $263.01 |
| November 2014 | $221.29 | $221.29 |
| October 2014 | $182.65 | $182.65 |
| September 2014 | $180.50 | $180.50 |
| August 2014 | $191.34 | $191.34 |
| July 2014 | $168.65 | $168.65 |
| June 2014 | $206.69 | $206.69 |
| May 2014 | $171.30 | $171.30 |
| April 2014 | $176.30 | $176.30 |
| March 2014 | $172.97 | $172.97 |
| February 2014 | $160 | $160 |
| January 2014 | $160.10 | $160.10 |
| December 2013 | $191.85 | $191.85 |
| November 2013 | $146 | $146 |
| October 2013 | $147.94 | $147.94 |
| September 2013 | $146.99 | $146.99 |
| August 2013 | $124.39 | $124.39 |
| July 2013 | $133.60 | $133.60 |
| June 2013 | $113 | $113 |
| May 2013 | $112.16 | $112.16 |
| April 2013 | $105.54 | $105.54 |
| March 2013 | $111 | $111 |
| February 2013 | $100.53 | $100.53 |
| January 2013 | $99.46 | $99.46 |
| December 2012 | $92.55 | $92.55 |
| November 2012 | $90.62 | $90.62 |
| October 2012 | $94.52 | $94.52 |
| September 2012 | $93.77 | $93.77 |
| August 2012 | $89.25 | $89.25 |
| July 2012 | $94.80 | $94.80 |
| June 2012 | $85.78 | $85.78 |
| May 2012 | $83.19 | $83.19 |
| April 2012 | $77 | $77 |
| March 2012 | $78.12 | $78.12 |
| February 2012 | $76.45 | $76.45 |
| January 2012 | $72 | $72 |
| December 2011 | $65.15 | $65.15 |
| November 2011 | $63.53 | $63.53 |
| October 2011 | $69.50 | $69.50 |
| September 2011 | $65.25 | $65.25 |
| August 2011 | $70 | $70 |
| July 2011 | $73 | $73 |
| June 2011 | $72 | $72 |
| May 2011 | $75 | $75 |
| April 2011 | $74.01 | $74.01 |
| March 2011 | $73.90 | $73.90 |
| February 2011 | $72 | $72 |
| January 2011 | $71.01 | $71.01 |
| December 2010 | $72 | $72 |
| November 2010 | $72 | $72 |
| October 2010 | $70.02 | $70.02 |
| September 2010 | $72 | $72 |
| August 2010 | $68.13 | $68.13 |
| July 2010 | $69.25 | $69.25 |
| June 2010 | $68.18 | $68.18 |
| May 2010 | $71 | $71 |
| April 2010 | $71.31 | $71.31 |
| March 2010 | $66.78 | $66.78 |
| February 2010 | $65.24 | $65.24 |
| January 2010 | $64.75 | $64.75 |
| December 2009 | $62 | $62 |
| November 2009 | $56 | $56 |
| October 2009 | $53.10 | $53.10 |
| September 2009 | $57.98 | $57.98 |
| August 2009 | $54.98 | $54.98 |
| July 2009 | $46.02 | $46.02 |
| June 2009 | $48.45 | $48.45 |
| May 2009 | $45.75 | $45.75 |
| April 2009 | $34.90 | $34.90 |
| March 2009 | $36 | $36 |
| February 2009 | $36.74 | $36.74 |
| January 2009 | $36.15 | $36.15 |
| December 2008 | $34.25 | $34.25 |
| November 2008 | $36 | $36 |
| October 2008 | $40 | $40 |
| September 2008 | $39.90 | $39.90 |
| August 2008 | $41 | $41 |
| July 2008 | $40.50 | $40.50 |
| June 2008 | $41 | $41 |
| May 2008 | $40.27 | $40.27 |
| April 2008 | $41 | $41 |
| March 2008 | $42 | $42 |
| February 2008 | $41.28 | $41.28 |
| January 2008 | $40.10 | $40.10 |
| December 2007 | $41.25 | $41.25 |
| November 2007 | $43.02 | $43.02 |
| October 2007 | $47.98 | $47.98 |
| September 2007 | $40.14 | $40.14 |
| August 2007 | $42 | $42 |
| July 2007 | $39.98 | $39.98 |
| June 2007 | $40.59 | $40.59 |
| May 2007 | $40.22 | $40.22 |
| April 2007 | $40 | $40 |
| March 2007 | $40.06 | $40.06 |
| February 2007 | $40.80 | $40.80 |
| January 2007 | $41.25 | $41.25 |
| December 2006 | $42.48 | $42.48 |
| November 2006 | $40.90 | $40.90 |
| October 2006 | $37.88 | $37.88 |
| September 2006 | $38.67 | $38.67 |
| August 2006 | $37.99 | $37.99 |
| July 2006 | $38 | $38 |
| June 2006 | $38.75 | $38.75 |
| May 2006 | $42 | $42 |
| April 2006 | $41.49 | $41.49 |
| March 2006 | $40.50 | $40.50 |
| February 2006 | $40 | $40 |
| January 2006 | $42.13 | $42.13 |
| December 2005 | $45.31 | $45.31 |
| November 2005 | $41 | $41 |
| October 2005 | $44 | $44 |
| September 2005 | $43.98 | $43.98 |
| August 2005 | $38.50 | $38.50 |
| July 2005 | $37.32 | $37.32 |
| June 2005 | $39.94 | $39.94 |
| May 2005 | $38 | $38 |
| April 2005 | $40 | $40 |
| March 2005 | $45 | $45 |
| February 2005 | $44.50 | $44.50 |
| January 2005 | $45 | $45 |
| December 2004 | $35.85 | $35.85 |
| November 2004 | $35.59 | $35.59 |
| October 2004 | $36.81 | $36.81 |
| September 2004 | $34 | $34 |
| August 2004 | $33.50 | $33.50 |
| July 2004 | $31 | $31 |
| June 2004 | $33.50 | $33.50 |
| May 2004 | $33 | $33 |
| April 2004 | $34.75 | $34.75 |
| March 2004 | $36.01 | $36.01 |
| February 2004 | $35.25 | $35.25 |
| January 2004 | $33.75 | $33.75 |
| December 2003 | $30.50 | $30.50 |
| November 2003 | $30.50 | $30.50 |
| October 2003 | $28.57 | $28.57 |
| September 2003 | $26.77 | $26.77 |
| August 2003 | $26.41 | $26.41 |
| July 2003 | $24.95 | $24.95 |
| June 2003 | $24.40 | $24.40 |
| May 2003 | $25.10 | $25.10 |
| April 2003 | $24.10 | $24.10 |
| March 2003 | $23.82 | $23.82 |
| February 2003 | $22.20 | $22.20 |
| January 2003 | $23.25 | $23.25 |
| December 2002 | $24 | $24 |
| November 2002 | $24.68 | $24.68 |
| October 2002 | $25 | $25 |
| September 2002 | $23.50 | $23.50 |
| August 2002 | $23.25 | $23.25 |
| July 2002 | $22.88 | $22.88 |
| June 2002 | $26 | $26 |
| May 2002 | $27 | $27 |
| April 2002 | $26.19 | $26.19 |
| March 2002 | $28.50 | $28.50 |
| February 2002 | $27.56 | $27.56 |
| January 2002 | $24.50 | $24.50 |
| December 2001 | $24.50 | $24.50 |
| November 2001 | $28.20 | $28.20 |
| October 2001 | $31.97 | $31.97 |
| September 2001 | $26 | $26 |
| August 2001 | $28.25 | $28.25 |
| July 2001 | $27 | $27 |
| June 2001 | $27.10 | $27.10 |
| May 2001 | $29.50 | $29.50 |
| April 2001 | $31.25 | $31.25 |
| March 2001 | $30.50 | $30.50 |
| February 2001 | $31.62 | $31.62 |
| January 2001 | $32 | $32 |
| December 2000 | $30 | $30 |
| November 2000 | $29.25 | $29.25 |
| October 2000 | $28.75 | $28.75 |
| September 2000 | $28.75 | $28.75 |
| August 2000 | $29 | $29 |
| July 2000 | $29 | $29 |
| June 2000 | $28.75 | $28.75 |
| May 2000 | $29.38 | $29.38 |
| April 2000 | $29.38 | $29.38 |
| March 2000 | $31.25 | $31.25 |
| February 2000 | $32 | $32 |
| January 2000 | $31.75 | $31.75 |
| December 1999 | $32.50 | $32.50 |
| November 1999 | $34 | $34 |
| October 1999 | $36.25 | $36.25 |
| September 1999 | $36.62 | $36.62 |
| August 1999 | $36.62 | $36.62 |
| July 1999 | $36.88 | $36.88 |
| June 1999 | $36.75 | $36.75 |
| May 1999 | $37 | $37 |
| April 1999 | $37.25 | $37.25 |
| March 1999 | $38.75 | $38.75 |
| February 1999 | $39.75 | $39.75 |
| January 1999 | $39.25 | $39.25 |
| December 1998 | $36.75 | $36.75 |
| November 1998 | $35.50 | $35.50 |
| October 1998 | $39.50 | $39.50 |
| September 1998 | $35 | $35 |
| August 1998 | $33.50 | $33.50 |
| July 1998 | $37.25 | $37.25 |
| June 1998 | $35 | $35 |
| May 1998 | $39.50 | $39.50 |
| April 1998 | $40 | $40 |
| March 1998 | $39.50 | $39.50 |
| February 1998 | $34 | $34 |
| January 1998 | $32.50 | $32.50 |
| December 1997 | $38.12 | $38.12 |
| November 1997 | $40 | $40 |
| October 1997 | $39 | $39 |
| September 1997 | $43 | $43 |
| August 1997 | $37.50 | $37.50 |
| July 1997 | $38.50 | $38.50 |
| June 1997 | $31.75 | $31.75 |
| May 1997 | $31.50 | $31.50 |
| April 1997 | $29.50 | $29.50 |
| March 1997 | $28.50 | $28.50 |
| February 1997 | $27.75 | $27.75 |
| January 1997 | $31.50 | $31.50 |
| December 1996 | $28.50 | $28.50 |
| November 1996 | $28 | $28 |
| October 1996 | $30 | $30 |
| September 1996 | $30 | $30 |
| August 1996 | $25.50 | $25.50 |
| July 1996 | $25 | $25 |
| June 1996 | $25 | $25 |
| May 1996 | $25 | $25 |
| April 1996 | $25.25 | $25.25 |
| March 1996 | $33 | $33 |
| February 1996 | $33 | $33 |
| January 1996 | $36 | $36 |
| December 1995 | $38 | $38 |
| November 1995 | $36.50 | $36.50 |
| October 1995 | $35.50 | $35.50 |
| September 1995 | $30.50 | $30.50 |
| August 1995 | $30.50 | $30.50 |
| July 1995 | $25.50 | $25.50 |
| June 1995 | $23.75 | $23.75 |
| May 1995 | $19.75 | $19.75 |
| April 1995 | $20.50 | $20.50 |
| March 1995 | $19 | $19 |
| February 1995 | $18 | $18 |
| January 1995 | $19.38 | $19.38 |
| December 1994 | $16.50 | $16.50 |
| November 1994 | $17 | $17 |
| October 1994 | $18.50 | $18.50 |
| September 1994 | $18 | $18 |
| August 1994 | $19 | $19 |
| July 1994 | $17.25 | $17.25 |
| June 1994 | $19 | $19 |
| May 1994 | $17.75 | $17.75 |
| April 1994 | $18 | $18 |
| March 1994 | $18.25 | $18.25 |
| February 1994 | $18.50 | $18.50 |
| January 1994 | $20 | $20 |
| December 1993 | $18 | $18 |
| November 1993 | $18 | $18 |
| October 1993 | $20 | $20 |
| September 1993 | $15 | $15 |
| August 1993 | $14 | $14 |
| July 1993 | $12.50 | $12.50 |
| June 1993 | $12.12 | $12.12 |
| May 1993 | $12 | $12 |
| April 1993 | $10.75 | $10.75 |
| March 1993 | $10.50 | $10.50 |
| February 1993 | $12.50 | $12.50 |
| January 1993 | $10 | $10 |
| December 1992 | $9.50 | $9.50 |
| November 1992 | $9 | $9 |
| October 1992 | $10 | $10 |
| September 1992 | $9 | $9 |
| August 1992 | $8.88 | $8.88 |
| July 1992 | $8.88 | $8.88 |
| June 1992 | $8.88 | $8.88 |
| May 1992 | $8.75 | $8.75 |
| April 1992 | $9.75 | $9.75 |
| March 1992 | $8.75 | $8.75 |
| February 1992 | $10.25 | $10.25 |
| January 1992 | $8.38 | $8.38 |
| December 1991 | $8.75 | $8.75 |
| November 1991 | $11.50 | $11.50 |
| October 1991 | $13.25 | $13.25 |
| September 1991 | $12.50 | $12.50 |
| August 1991 | $14 | $14 |
| July 1991 | $14.50 | $14.50 |
| June 1991 | $14.12 | $14.12 |
| May 1991 | $15 | $15 |
| April 1991 | $14.38 | $14.38 |
| March 1991 | $14.12 | $14.12 |
| February 1991 | $14.25 | $14.25 |
| January 1991 | $13.75 | $13.75 |
| December 1990 | $14 | $14 |
| November 1990 | $15.25 | $15.25 |
| October 1990 | $14.12 | $14.12 |
| September 1990 | $15.25 | $15.25 |
| August 1990 | $14 | $14 |
| July 1990 | $15.50 | $15.50 |
| June 1990 | $15 | $15 |
| May 1990 | $14.62 | $14.62 |
| April 1990 | $13.75 | $13.75 |
| March 1990 | $15.25 | $15.25 |
| February 1990 | $14.25 | $14.25 |
| January 1990 | $13.75 | $13.75 |
| December 1989 | $13.75 | $13.75 |
| November 1989 | $13.75 | $13.75 |
| October 1989 | $13.88 | $13.88 |
| September 1989 | $14 | $14 |
| August 1989 | $13.75 | $13.75 |
| July 1989 | $13.75 | $13.75 |
| June 1989 | $13.75 | $13.75 |
| May 1989 | $13.75 | $13.75 |
| April 1989 | $14.50 | $14.50 |
| March 1989 | $15.25 | $15.25 |
| February 1989 | $14.25 | $14.25 |
| January 1989 | $13.75 | $13.75 |
| December 1988 | $14 | $14 |
| November 1988 | $13.75 | $13.75 |
| October 1988 | $14 | $14 |
| September 1988 | $13.25 | $13.25 |
| August 1988 | $15 | $15 |
| July 1988 | $13.25 | $13.25 |
| June 1988 | $13.25 | $13.25 |
| May 1988 | $15.25 | $15.25 |
| April 1988 | $13.25 | $13.25 |
| March 1988 | $12.50 | $12.50 |
| February 1988 | $14 | $14 |
| January 1988 | $12.50 | $12.50 |
| December 1987 | $12 | $12 |
| November 1987 | $12 | $12 |
| October 1987 | $11 | $11 |
| September 1987 | $14.25 | $14.25 |
| August 1987 | $14 | $14 |
| July 1987 | $15 | $15 |
| June 1987 | $13.25 | $13.25 |
| May 1987 | $10.38 | $10.38 |
| April 1987 | $12 | $12 |
| March 1987 | $15.50 | $15.50 |
| February 1987 | $9.50 | $9.50 |
| January 1987 | $8.75 | $8.75 |
| December 1986 | $8.75 | $8.75 |
| November 1986 | $8.75 | $8.75 |
| October 1986 | $7.50 | $7.50 |
| September 1986 | $7 | $7 |
| August 1986 | $7.25 | $7.25 |
| July 1986 | $7.25 | $7.25 |
| June 1986 | $8.25 | $8.25 |
DJCO
Price: $379.86
52 week price:
Earnings Per Share: 11.80 USD
P/E Ratio: 20.31
Exchange: NCM
Sector: Technology
Industry: Software - Application
Volume: 1200
Ebitda: -1.7 millionMarket Capitalization: 510.8 million