Daily Journal (S.C.) Stock Price History
NASDAQ: DJCOConsumer DiscretionaryNewspapers/MagazinesUSD
642.18+0.68 (+0.11%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
DJCO price history at a glance
The price history for Daily Journal (S.C.) (DJCO) on this page begins on June 9, 1986, when the stock closed at $9.00; it most recently closed at $642.18 on October 5, 2026. The highest price in this record is $692.50, reached on September 14, 2026; the latest close is 7.3% below that peak. Across the 39 complete calendar years in the table, DJCO finished higher in 21 and lower in 18. Its best year was 1995 (+130.3%) and its worst was 1991 (-35.7%).
Over roughly 40 years the share price changed +7035.3%, a 11.2% compound annual price return (excluding dividends). In the last 12 months alone, DJCO has gained 54.0%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1986
- $692.50
- Date of high
- Sep 14, 2026
- Low since 1986
- $7.00
- Date of low
- Sep 8, 1986
- 52-week high
- $692.50
- 52-week low
- $348.63
- Last close
- $642.18
DJCO returns
1 week
-2.17%
1 month
+0.81%
3 months
+11.49%
6 months
+21.46%
Year to date
+31.78%
1 year
+53.96%
3 years
+111.59%
5 years
+92.04%
DJCO price return, excluding dividends.
DJCO annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 642.18 | +27.97% |
| 2025 | 501.82 | -13.12% |
| 2024 | 577.61 | +69.48% |
| 2023 | 340.82 | +36.05% |
| 2022 | 250.51 | -29.78% |
| 2021 | 356.73 | -11.70% |
| 2020 | 404.00 | +40.52% |
| 2019 | 287.50 | +24.47% |
| 2018 | 230.98 | +0.33% |
| 2017 | 230.22 | -4.79% |
| 2016 | 241.80 | +19.70% |
| 2015 | 202.00 | -15.83% |
| 2014 | 240.00 | +39.13% |
| 2013 | 172.50 | +68.72% |
| 2012 | 102.24 | +56.93% |
| 2011 | 65.15 | -9.51% |
| 2010 | 72.00 | +16.13% |
| 2009 | 62.00 | +77.14% |
| 2008 | 35.00 | -15.15% |
| 2007 | 41.25 | -2.90% |
| 2006 | 42.48 | -6.25% |
| 2005 | 45.31 | +26.39% |
| 2004 | 35.85 | +17.54% |
| 2003 | 30.50 | +29.73% |
| 2002 | 23.51 | -4.04% |
| 2001 | 24.50 | -18.33% |
| 2000 | 30.00 | -7.69% |
| 1999 | 32.50 | -11.56% |
| 1998 | 36.75 | -3.61% |
| 1997 | 38.13 | +33.77% |
| 1996 | 28.50 | -25.00% |
| 1995 | 38.00 | +130.30% |
| 1994 | 16.50 | -8.33% |
| 1993 | 18.00 | +89.47% |
| 1992 | 9.50 | +5.56% |
| 1991 | 9.00 | -35.71% |
| 1990 | 14.00 | +1.82% |
| 1989 | 13.75 | -1.79% |
| 1988 | 14.00 | +16.67% |
| 1987 | 12.00 | +37.14% |
| 1986* | 8.75 | -2.78% |
* Partial year: the record begins after the start of 1986; return measured from the first available close.
2026 return is year to date.
DJCO daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 645.55 | 648.00 | 636.38 | 642.18 | +0.11% | |
| 634.44 | 644.00 | 629.84 | 641.50 | +1.11% | |
| 619.18 | 637.12 | 619.18 | 634.47 | +0.76% | |
| 651.44 | 662.49 | 627.85 | 629.69 | -3.34% | |
| 651.00 | 668.00 | 649.39 | 651.44 | -0.76% | |
| 661.54 | 666.51 | 652.32 | 656.44 | +0.52% | |
| 649.80 | 661.45 | 631.97 | 653.04 | +1.06% | |
| 658.54 | 662.89 | 646.22 | 646.22 | -1.69% | |
| 659.08 | 672.28 | 653.76 | 657.34 | -0.26% | |
| 653.18 | 666.17 | 643.01 | 659.08 | +0.34% | |
| 652.90 | 658.91 | 642.46 | 656.86 | +0.28% | |
| 663.86 | 672.58 | 652.57 | 655.01 | -0.67% | |
| 658.40 | 666.83 | 650.21 | 659.40 | +0.36% | |
| 669.00 | 672.55 | 640.05 | 657.01 | -1.68% | |
| 651.25 | 673.07 | 641.33 | 668.25 | +2.57% | |
| 666.56 | 672.99 | 648.19 | 651.53 | -2.23% | |
| 671.01 | 677.68 | 661.24 | 666.40 | -1.27% | |
| 681.64 | 692.50 | 669.40 | 675.00 | -1.84% | |
| 674.78 | 688.35 | 661.01 | 687.66 | +1.57% | |
| 649.90 | 680.46 | 649.90 | 677.05 | +2.29% | |
| 650.51 | 666.32 | 643.35 | 661.90 | +2.19% | |
| 628.99 | 654.30 | 626.45 | 647.70 | +1.68% | |
| 631.78 | 644.23 | 628.52 | 637.00 | -0.16% | |
| 622.29 | 638.85 | 610.00 | 638.02 | +1.62% | |
| 616.03 | 628.05 | 605.00 | 627.87 | +1.50% | |
| 624.99 | 634.82 | 614.50 | 618.59 | +0.17% | |
| 612.31 | 625.19 | 594.83 | 617.54 | +0.37% | |
| 622.06 | 638.05 | 610.02 | 615.24 | -1.24% | |
| 619.89 | 634.25 | 608.44 | 622.94 | -0.12% | |
| 628.63 | 643.50 | 618.96 | 623.68 | -1.14% | |
| 627.14 | 651.66 | 613.12 | 630.85 | -0.35% | |
| 623.86 | 637.79 | 608.09 | 633.05 | +2.32% | |
| 609.15 | 618.77 | 595.30 | 618.72 | +1.89% | |
| 600.41 | 612.04 | 595.72 | 607.26 | +1.24% | |
| 617.85 | 621.50 | 591.05 | 599.83 | -2.42% | |
| 596.55 | 618.79 | 592.00 | 614.70 | +2.77% | |
| 605.13 | 616.00 | 592.50 | 598.15 | -0.40% | |
| 599.16 | 602.15 | 575.00 | 600.54 | +0.77% | |
| 600.00 | 620.50 | 577.52 | 595.97 | -1.22% | |
| 603.99 | 620.66 | 594.89 | 603.33 | +0.35% | |
| 560.62 | 601.22 | 534.89 | 601.22 | +7.94% | |
| 557.30 | 592.64 | 554.01 | 557.01 | -0.51% | |
| 557.62 | 569.75 | 545.26 | 559.88 | -0.25% | |
| 559.75 | 578.97 | 544.17 | 561.29 | -0.60% | |
| 582.00 | 584.25 | 560.55 | 564.69 | -2.11% | |
| 597.00 | 601.67 | 568.96 | 576.85 | -3.66% | |
| 598.58 | 603.91 | 593.55 | 598.76 | -0.23% | |
| 586.96 | 600.64 | 584.21 | 600.15 | +2.09% | |
| 594.14 | 608.93 | 573.77 | 587.89 | +0.13% | |
| 592.32 | 600.10 | 585.63 | 587.10 | -1.26% | |
| 600.26 | 604.98 | 586.82 | 594.60 | -0.87% | |
| 593.46 | 617.00 | 593.46 | 599.80 | +1.38% | |
| 584.99 | 605.83 | 570.39 | 591.65 | +1.81% | |
| 581.03 | 594.98 | 563.83 | 581.16 | +1.05% | |
| 591.28 | 593.77 | 573.00 | 575.10 | -0.29% | |
| 567.35 | 576.77 | 559.29 | 576.76 | +0.37% | |
| 590.83 | 590.83 | 574.10 | 574.65 | -3.49% | |
| 593.70 | 610.50 | 590.44 | 595.43 | -0.16% | |
| 593.13 | 612.82 | 585.00 | 596.40 | +0.55% | |
| 585.79 | 602.61 | 580.55 | 593.13 | -0.48% | |
| 589.41 | 600.70 | 586.00 | 595.98 | +1.10% | |
| 570.00 | 596.50 | 570.00 | 589.51 | +3.30% | |
| 580.57 | 587.95 | 563.80 | 570.68 | -1.86% | |
| 575.20 | 585.80 | 569.93 | 581.51 | +0.95% | |
| 580.11 | 587.00 | 562.00 | 576.02 | +0.68% | |
| 575.43 | 585.90 | 570.74 | 572.11 | -1.30% | |
| 557.18 | 583.76 | 548.98 | 579.64 | +2.68% | |
| 591.77 | 607.91 | 551.86 | 564.52 | -3.40% | |
| 578.93 | 588.30 | 563.52 | 584.37 | -0.08% | |
| 606.10 | 607.99 | 581.40 | 584.83 | -3.43% | |
| 602.70 | 625.00 | 602.70 | 605.60 | +0.73% | |
| 595.63 | 601.20 | 588.00 | 601.19 | +1.35% | |
| 572.06 | 593.41 | 556.26 | 593.16 | +3.26% | |
| 550.44 | 575.99 | 550.44 | 574.44 | +4.78% | |
| 544.07 | 551.76 | 533.36 | 548.23 | +1.16% | |
| 537.00 | 547.08 | 531.67 | 541.93 | +0.92% | |
| 525.00 | 545.77 | 525.00 | 537.00 | +1.85% | |
| 523.57 | 529.30 | 513.92 | 527.23 | -0.34% | |
| 540.14 | 543.63 | 510.58 | 529.04 | -1.13% | |
| 548.19 | 556.71 | 534.05 | 535.06 | -2.40% | |
| 556.52 | 566.50 | 544.15 | 548.19 | -1.46% | |
| 564.53 | 574.30 | 554.78 | 556.33 | +0.02% | |
| 558.99 | 567.00 | 552.69 | 556.20 | -0.72% | |
| 525.28 | 563.75 | 523.60 | 560.23 | +6.27% | |
| 522.99 | 538.00 | 520.30 | 527.19 | -0.06% | |
| 521.08 | 532.30 | 508.24 | 527.52 | +0.60% | |
| 521.71 | 536.00 | 518.31 | 524.35 | +0.95% | |
| 527.07 | 537.00 | 505.16 | 519.41 | -1.68% | |
| 528.78 | 537.39 | 520.00 | 528.30 | +0.91% | |
| 526.43 | 526.43 | 492.25 | 523.51 | -0.66% | |
| 521.28 | 531.69 | 508.88 | 526.99 | -0.02% | |
| 516.52 | 532.32 | 511.54 | 527.08 | +1.93% | |
| 519.50 | 519.50 | 500.60 | 517.12 | -0.36% | |
| 499.02 | 527.47 | 497.68 | 519.01 | +4.01% | |
| 482.20 | 499.52 | 480.30 | 499.02 | +2.89% | |
| 475.50 | 487.99 | 475.50 | 485.00 | +2.48% | |
| 466.85 | 475.05 | 457.63 | 473.28 | +1.69% | |
| 462.97 | 470.33 | 450.44 | 465.41 | +0.23% | |
| 478.27 | 486.92 | 460.72 | 464.34 | -2.95% | |
| 475.92 | 483.26 | 466.74 | 478.47 | +0.43% | |
| 466.45 | 480.30 | 463.98 | 476.42 | +2.99% | |
| 462.32 | 469.00 | 447.96 | 462.61 | -2.41% | |
| 472.90 | 482.53 | 459.35 | 474.01 | +0.53% | |
| 482.65 | 483.65 | 469.32 | 471.52 | -3.33% | |
| 489.82 | 501.49 | 484.09 | 487.78 | -0.84% | |
| 500.58 | 507.48 | 485.53 | 491.90 | -1.81% | |
| 492.33 | 504.80 | 485.04 | 500.97 | +1.75% | |
| 488.14 | 498.03 | 483.99 | 492.33 | +0.86% | |
| 500.91 | 501.05 | 478.51 | 488.11 | -1.38% | |
| 498.39 | 504.42 | 484.95 | 494.96 | +0.75% | |
| 514.04 | 517.74 | 483.00 | 491.28 | -4.62% | |
| 532.80 | 539.33 | 514.60 | 515.08 | -2.59% | |
| 528.84 | 529.80 | 512.48 | 528.76 | -0.15% | |
| 522.64 | 534.34 | 514.13 | 529.55 | +0.89% | |
| 521.09 | 535.00 | 518.90 | 524.90 | +0.72% | |
| 532.00 | 535.25 | 516.76 | 521.14 | -2.20% | |
| 530.60 | 540.00 | 522.61 | 532.87 | +0.64% | |
| 529.79 | 530.72 | 507.93 | 529.50 | -0.21% | |
| 533.81 | 535.67 | 507.78 | 530.59 | +0.54% | |
| 551.25 | 555.13 | 524.69 | 527.76 | -3.82% | |
| 531.68 | 564.00 | 531.68 | 548.72 | +1.29% | |
| 549.60 | 555.49 | 515.33 | 541.72 | +0.38% | |
| 546.12 | 547.93 | 534.95 | 539.65 | -0.37% | |
| 521.99 | 549.23 | 521.94 | 541.66 | +4.64% | |
| 508.30 | 527.26 | 495.87 | 517.66 | +3.26% | |
| 524.16 | 527.50 | 493.39 | 501.34 | -5.17% | |
| 548.57 | 551.99 | 524.46 | 528.70 | -3.80% | |
| 532.80 | 555.20 | 527.21 | 549.59 | +2.29% | |
| 535.85 | 546.99 | 523.56 | 537.26 | +3.39% | |
| 516.41 | 531.07 | 512.67 | 519.63 | +0.27% | |
| 523.73 | 525.43 | 498.85 | 518.21 | +0.05% | |
| 485.79 | 525.94 | 483.26 | 517.94 | +4.36% | |
| 488.13 | 509.67 | 484.70 | 496.29 | +2.89% | |
| 495.84 | 501.56 | 462.14 | 482.34 | -1.63% | |
| 492.61 | 504.00 | 490.32 | 490.32 | -0.29% | |
| 483.71 | 501.31 | 477.74 | 491.76 | +1.21% | |
| 478.01 | 505.10 | 478.01 | 485.86 | +0.12% | |
| 496.55 | 501.35 | 475.33 | 485.29 | -0.56% | |
| 488.06 | 504.47 | 475.81 | 488.02 | -0.11% | |
| 486.10 | 512.18 | 481.31 | 488.56 | +3.84% | |
| 478.01 | 480.43 | 459.78 | 470.49 | -2.12% | |
| 483.99 | 499.21 | 471.92 | 480.66 | -1.13% | |
| 493.31 | 494.68 | 478.49 | 486.14 | -1.92% | |
| 473.23 | 508.80 | 472.71 | 495.66 | +6.15% | |
| 507.69 | 507.69 | 455.00 | 466.95 | -5.95% | |
| 521.18 | 525.91 | 473.00 | 496.48 | -4.53% | |
| 527.15 | 532.29 | 506.00 | 520.03 | -3.47% | |
| 518.13 | 541.02 | 518.13 | 538.71 | +2.41% | |
| 526.38 | 549.00 | 505.80 | 526.02 | +0.18% | |
| 506.25 | 527.64 | 496.90 | 525.08 | +2.68% | |
| 498.45 | 515.96 | 495.44 | 511.36 | -0.11% | |
| 537.27 | 552.00 | 481.91 | 511.91 | -5.90% | |
| 533.08 | 560.70 | 526.39 | 543.99 | +3.58% | |
| 506.77 | 530.10 | 501.15 | 525.20 | +1.25% | |
| 496.18 | 529.20 | 496.18 | 518.72 | +1.81% | |
| 525.63 | 535.63 | 500.96 | 509.51 | -5.26% | |
| 521.39 | 549.59 | 513.35 | 537.82 | +4.15% | |
| 519.20 | 527.19 | 507.24 | 516.37 | +0.25% | |
| 498.52 | 520.79 | 492.77 | 515.08 | +3.28% | |
| 516.64 | 525.19 | 493.03 | 498.71 | -4.56% | |
| 509.57 | 532.58 | 499.69 | 522.52 | +1.47% | |
| 489.90 | 516.03 | 475.48 | 514.96 | +5.52% | |
| 475.35 | 503.15 | 460.00 | 488.00 | +2.32% | |
| 511.01 | 512.31 | 447.24 | 476.93 | -6.95% | |
| 514.83 | 527.79 | 492.37 | 512.56 | +0.98% | |
| 562.15 | 572.86 | 506.50 | 507.58 | -9.04% | |
| 572.55 | 574.28 | 530.41 | 558.00 | -1.57% | |
| 565.80 | 574.42 | 539.00 | 566.88 | +1.08% | |
| 582.04 | 586.77 | 508.69 | 560.85 | -2.62% | |
| 577.74 | 587.00 | 568.96 | 575.92 | +1.41% | |
| 564.50 | 581.46 | 562.14 | 567.90 | -1.55% | |
| 578.26 | 592.45 | 567.00 | 576.86 | +0.50% | |
| 588.41 | 602.65 | 562.06 | 573.99 | -3.45% | |
| 592.72 | 618.13 | 568.55 | 594.47 | +1.38% | |
| 578.15 | 602.78 | 578.15 | 586.37 | +0.29% | |
| 572.48 | 586.61 | 562.00 | 584.70 | +2.76% | |
| 587.52 | 595.00 | 556.49 | 568.97 | -3.01% | |
| 643.44 | 644.40 | 574.20 | 586.61 | -9.03% | |
| 663.00 | 668.26 | 628.86 | 644.83 | -2.99% | |
| 665.37 | 674.75 | 658.71 | 664.72 | +0.09% | |
| 655.00 | 671.01 | 650.00 | 664.11 | +2.18% | |
| 637.90 | 659.00 | 629.70 | 649.96 | +3.42% | |
| 640.55 | 656.56 | 608.89 | 628.45 | -4.37% | |
| 648.52 | 657.42 | 642.87 | 657.15 | +1.35% | |
| 648.00 | 660.00 | 633.98 | 648.40 | -0.09% | |
| 628.46 | 650.67 | 613.00 | 649.00 | +4.03% | |
| 629.16 | 654.17 | 617.51 | 623.83 | -0.82% | |
| 606.04 | 632.48 | 590.39 | 629.01 | +3.36% | |
| 581.26 | 613.93 | 581.26 | 608.54 | +4.52% | |
| 572.56 | 584.70 | 560.39 | 582.20 | +1.58% | |
| 556.24 | 578.30 | 548.31 | 573.17 | +3.48% | |
| 549.62 | 563.82 | 540.00 | 553.91 | +0.50% | |
| 501.00 | 562.92 | 499.22 | 551.14 | +9.83% | |
| 493.25 | 509.81 | 486.36 | 501.82 | +2.98% | |
| 506.91 | 511.50 | 481.64 | 487.32 | -4.11% | |
| 517.17 | 544.42 | 501.08 | 508.21 | +0.11% | |
| 515.24 | 522.10 | 503.49 | 507.66 | -1.81% | |
| 535.48 | 535.48 | 510.74 | 517.01 | -2.44% | |
| 542.35 | 542.35 | 526.96 | 529.95 | +0.08% | |
| 530.70 | 541.81 | 522.00 | 529.55 | -1.14% | |
| 523.50 | 540.75 | 512.15 | 535.63 | +1.89% | |
| 531.76 | 533.95 | 518.12 | 525.72 | -1.14% | |
| 532.15 | 539.34 | 523.71 | 531.76 | +1.63% | |
| 515.30 | 537.41 | 515.30 | 523.25 | +0.72% | |
| 510.23 | 520.12 | 506.14 | 519.51 | +2.58% | |
| 507.47 | 513.26 | 495.17 | 506.45 | -0.24% | |
| 497.02 | 509.03 | 493.58 | 507.65 | +2.14% | |
| 490.20 | 499.14 | 489.92 | 497.02 | +2.90% | |
| 475.70 | 491.08 | 464.58 | 483.01 | +2.53% | |
| 456.87 | 488.74 | 453.25 | 471.08 | +1.57% | |
| 465.90 | 481.19 | 457.83 | 463.78 | +0.64% | |
| 435.86 | 462.65 | 435.86 | 460.85 | +4.63% | |
| 496.57 | 500.32 | 422.82 | 440.46 | -11.90% | |
| 485.94 | 501.66 | 483.08 | 499.97 | +3.76% | |
| 463.14 | 489.40 | 460.48 | 481.84 | +3.72% | |
| 454.72 | 464.90 | 450.00 | 464.56 | +1.35% | |
| 459.49 | 468.01 | 451.49 | 458.39 | -0.24% | |
| 470.00 | 474.22 | 452.19 | 459.51 | -1.97% | |
| 445.58 | 472.76 | 444.71 | 468.74 | +4.62% | |
| 410.60 | 451.49 | 403.02 | 448.05 | +7.60% | |
| 384.32 | 418.78 | 383.44 | 416.40 | +8.51% | |
| 397.19 | 404.16 | 383.06 | 383.73 | -1.80% | |
| 394.62 | 403.92 | 384.72 | 390.76 | -1.55% | |
| 382.38 | 405.73 | 379.16 | 396.93 | +3.75% | |
| 392.39 | 408.02 | 378.67 | 382.57 | -2.38% | |
| 392.80 | 410.00 | 384.76 | 391.90 | -0.77% | |
| 385.56 | 397.35 | 375.00 | 394.93 | +1.63% | |
| 393.51 | 408.16 | 384.00 | 388.59 | -1.30% | |
| 399.23 | 402.49 | 387.89 | 393.70 | -1.39% | |
| 408.40 | 413.65 | 379.16 | 399.23 | -0.96% | |
| 396.82 | 404.44 | 388.48 | 403.11 | +1.51% | |
| 408.78 | 414.48 | 396.84 | 397.13 | -2.22% | |
| 402.83 | 407.22 | 391.76 | 406.14 | +2.02% | |
| 405.65 | 408.93 | 395.05 | 398.09 | -2.49% | |
| 400.58 | 414.73 | 390.00 | 408.27 | +0.80% | |
| 401.54 | 417.60 | 394.49 | 405.04 | +2.41% | |
| 417.13 | 417.13 | 386.60 | 395.51 | -6.37% | |
| 392.47 | 429.58 | 387.86 | 422.43 | +9.34% | |
| 372.85 | 390.01 | 367.40 | 386.34 | +3.15% | |
| 419.39 | 419.39 | 348.63 | 374.53 | -10.17% | |
| 421.13 | 424.54 | 413.16 | 416.91 | +0.28% | |
| 411.08 | 421.63 | 409.27 | 415.75 | +0.61% | |
| 413.34 | 422.79 | 407.61 | 413.21 | +0.12% | |
| 414.07 | 423.99 | 403.14 | 412.70 | -0.09% | |
| 424.40 | 441.29 | 413.07 | 413.07 | -2.26% | |
| 425.44 | 429.24 | 415.57 | 422.61 | -1.60% | |
| 423.31 | 430.65 | 418.20 | 429.48 | +1.65% | |
| 423.55 | 428.00 | 399.66 | 422.50 | +0.40% | |
| 419.79 | 426.55 | 415.73 | 420.82 | -0.56% | |
| 424.62 | 433.67 | 416.00 | 423.20 | +1.46% | |
| 439.00 | 443.93 | 410.27 | 417.12 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the DJCO chart for longer ranges.