Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-02	Q	DJCO	360.00	361.75	360.00	360.15	6.55	5,770	337	283.78	570.81
2024-05-01	Q	DJCO	338.375	355.46	337.80	353.60	17.99	11,101	397	330.00	567.82
2024-04-30	Q	DJCO	333.29	337.66	333.29	335.20	-3.10	8,287	464	333.01	536.19
2024-04-29	Q	DJCO	346.37	351.00	338.30	338.30	-6.79	10,959	435	337.23	347.50
2024-04-26	Q	DJCO	351.04	353.00	346.00	346.80	4.90	8,539	264	327.00	351.50
2024-04-25	Q	DJCO	346.01	349.10	343.285	347.00	-6.00	10,866	421	343.25	556.64
2024-04-24	Q	DJCO	355.50	356.06	349.95	353.00	-3.90	7,693	258	352.00	353.90
2024-04-23	Q	DJCO	350.00	364.89	350.00	356.90	4.00	16,636	530	306.06	569.76
2024-04-22	Q	DJCO	352.00	352.50	346.31	350.00	2.02	9,296	367	348.84	556.81
2024-04-19	Q	DJCO	340.02	348.00	340.02	347.98	5.98	13,496	499	346.75	550.73
2024-04-18	Q	DJCO	335.00	342.00	335.00	342.00	6.78	8,514	357	340.67	545.84
2024-04-17	Q	DJCO	343.38	343.38	334.02	335.22	-4.35	4,480	298	334.58	335.10
2024-04-16	Q	DJCO	338.27	342.73	338.27	341.40	3.40	4,814	269	304.10	546.30
2024-04-15	Q	DJCO	338.18	338.18	338.15	338.15	0.27	12,006	334	304.10	387.08
2024-04-12	Q	DJCO	347.00	348.30	335.4201	337.88	-16.02	9,408	324	336.57	342.00
2024-04-11	Q	DJCO	351.38	362.49	351.38	353.90	1.90	12,784	449	353.11	572.79
2024-04-10	Q	DJCO	355.01	355.01	352.00	352.00	-24.18	8,776	514	350.56	352.00
2024-04-09	Q	DJCO	378.00	378.54	374.40	376.18	2.17	12,288	405	375.49	603.20
2024-04-08	Q	DJCO	372.81	374.47	371.5475	374.01	3.06	4,375	335	373.22	598.44
2024-04-05	Q	DJCO	366.87	372.10	364.00	370.95	5.51	14,828	411	370.02	588.96
2024-04-04	Q	DJCO	363.50	367.33	361.9345	365.44	9.68	15,855	472	326.00	372.75
2024-04-03	Q	DJCO	346.00	362.04	345.81	355.76	7.76	19,460	647	325.25	362.88
2024-04-02	Q	DJCO	363.00	363.00	348.00	348.00	-17.00	13,717	605	347.04	354.96
2024-04-01	Q	DJCO	360.63	369.50	360.50	365.00	3.39	11,783	360	363.65	372.30
2024-03-29	Q	DJCO	359.39	362.40	358.03	361.61	5.46	0	0	360.80	368.84
2024-03-28	Q	DJCO	359.39	362.40	358.03	361.61	5.46	15,594	429	360.80	368.84
2024-03-27	Q	DJCO	350.66	356.15	349.02	356.15	7.17	12,363	382	354.73	560.52
2024-03-26	Q	DJCO	356.83	357.99	348.98	348.98	-7.02	7,575	314	347.14	349.75
2024-03-25	Q	DJCO	356.00	356.00	356.00	356.00	-8.80	2,478	312	355.47	574.40
2024-03-22	Q	DJCO	371.20	373.56	363.30	364.80	-7.19	16,782	653	320.45	410.78
2024-03-21	Q	DJCO	366.01	372.38	366.01	371.99	3.11	15,301	865	371.48	593.60
2024-03-20	Q	DJCO	356.44	368.88	356.44	368.88	8.23	21,855	1,272	321.63	422.74
2024-03-19	Q	DJCO	370.86	370.86	360.54	360.65	-11.35	16,135	1,232	360.65	401.63
2024-03-18	Q	DJCO	371.00	372.77	368.6161	372.00	1.80	7,404	470	325.00	592.32
2024-03-15	Q	DJCO	371.88	380.00	369.04	370.20	-5.66	27,985	588	325.00	593.44
2024-03-14	Q	DJCO	386.00	386.56	370.27	375.86	-6.27	20,844	861	325.00	596.79
2024-03-13	Q	DJCO	389.30	395.37	380.51	382.13	-5.73	22,066	760	325.00	613.60
2024-03-12	Q	DJCO	395.37	396.59	381.51	387.86	-3.14	20,814	509	325.00	620.79
2024-03-11	Q	DJCO	399.99	402.95	391.00	391.00	-4.44	19,667	703	325.00	392.99
2024-03-08	Q	DJCO	393.22	395.51	393.22	395.44	5.44	7,767	364	325.00	631.20
2024-03-07	Q	DJCO	383.00	391.87	383.00	390.00	12.25	6,721	328	389.85	395.00
2024-03-06	Q	DJCO	371.01	377.75	371.01	377.75	7.75	7,448	423	325.00	597.61
2024-03-05	Q	DJCO	366.70	373.00	365.00	370.00	4.99	9,396	374	283.78	591.20
2024-03-04	Q	DJCO	356.99	365.00	356.99	365.00	14.90	8,343	406	363.00	368.00
2024-03-01	Q	DJCO	339.695	350.14	339.695	350.14	11.59	7,396	534	329.95	553.64
2024-02-29	Q	DJCO	339.97	339.97	336.85	338.55	3.14	5,225	332	330.00	349.22
2024-02-28	Q	DJCO	327.00	336.97	327.00	335.41	8.41	6,871	310	330.00	338.80
2024-02-27	Q	DJCO	327.00	330.00	327.00	327.00	2.60	5,374	292	310.31	519.77
2024-02-26	Q	DJCO	317.01	325.00	317.01	324.40	2.98	5,054	300	310.31	340.00
2024-02-23	Q	DJCO	322.78	322.78	322.00	322.00	-2.73	1,747	227	310.22	372.72
2024-02-22	Q	DJCO	330.40	330.40	325.51	325.51	-1.57	2,631	219	310.00	525.44
2024-02-21	Q	DJCO	326.20	331.00	325.51	327.08	-2.98	6,696	264	310.31	526.72
2024-02-20	Q	DJCO	329.30	335.50	327.88	330.06	0.60	8,111	278	310.31	349.22
2024-02-19	Q	DJCO	340.09	340.09	333.40	333.40	-13.06	0	0	310.31	536.19
2024-02-16	Q	DJCO	340.09	340.09	333.40	333.40	-13.06	3,401	353	310.31	536.19
2024-02-15	Q	DJCO	342.22	346.46	341.00	346.46	18.86	5,012	325	340.00	349.22
2024-02-14	Q	DJCO	319.31	327.60	315.35	327.60	13.10	9,439	366	325.50	329.39
2024-02-13	Q	DJCO	340.00	340.00	314.50	314.50	-26.71	10,567	597	310.31	317.00
2024-02-12	Q	DJCO	329.60	344.99	329.60	341.21	10.63	9,320	394	341.00	542.41
2024-02-09	Q	DJCO	321.53	332.50	321.53	330.58	11.44	4,211	248	334.00	516.52
2024-02-08	Q	DJCO	322.00	324.99	319.14	319.14	-1.65	2,618	151	310.00	516.40
2024-02-07	Q	DJCO	319.96	322.97	319.96	320.79	4.29	4,627	205	310.31	506.40
2024-02-06	Q	DJCO	311.73	316.76	309.22	316.50	1.72	5,928	347	310.31	371.29
2024-02-05	Q	DJCO	317.40	319.5075	312.54	314.78	-4.37	7,188	325	310.22	502.99