|
|
Closing price on 3/6/2026
|
|
| Open |
24.90 |
| High |
25.00 |
| Low |
24.55 |
| Volume |
7,243,600 |
| Split-adjusted Price |
24.60 |
There is no data on 3/7/2026. Display data on 3/6/2026 instead.
|
|
DBC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/6/2026
|
-0.45 / -1.80%
|
24.90
|
25.00
|
24.55
|
24.60
|
24.77
|
24.60
|
7,243,600
|
|
|
3/5/2026
|
+0.10 / +0.40%
|
25.20
|
25.55
|
25.00
|
25.05
|
25.30
|
25.05
|
4,272,900
|
|
|
3/4/2026
|
-0.15 / -0.60%
|
25.25
|
25.50
|
23.95
|
24.95
|
24.56
|
24.95
|
13,217,700
|
|
|
3/3/2026
|
-0.65 / -2.52%
|
25.70
|
26.20
|
25.05
|
25.10
|
25.53
|
25.10
|
8,415,900
|
|
|
3/2/2026
|
-0.80 / -3.01%
|
25.80
|
26.35
|
25.75
|
25.75
|
26.05
|
25.75
|
9,756,200
|
|
|
2/27/2026
|
-0.30 / -1.12%
|
26.85
|
26.90
|
26.50
|
26.55
|
26.64
|
26.55
|
6,646,500
|
|
|
2/26/2026
|
-0.20 / -0.74%
|
27.10
|
27.25
|
26.85
|
26.85
|
26.95
|
26.85
|
2,735,100
|
|
|
2/25/2026
|
-0.20 / -0.73%
|
27.30
|
27.55
|
27.05
|
27.05
|
27.27
|
27.05
|
3,775,400
|
|
|
2/24/2026
|
+0.35 / +1.30%
|
26.90
|
27.30
|
26.85
|
27.25
|
27.12
|
27.25
|
5,631,100
|
|
|
2/23/2026
|
+0.20 / +0.75%
|
26.95
|
27.00
|
26.70
|
26.90
|
26.88
|
26.90
|
4,546,500
|
|
|
2/13/2026
|
-0.10 / -0.37%
|
26.75
|
26.80
|
26.60
|
26.70
|
26.72
|
26.70
|
2,657,700
|
|
|
2/12/2026
|
+0.15 / +0.56%
|
26.70
|
26.95
|
26.70
|
26.80
|
26.83
|
26.80
|
1,605,400
|
|
|
2/11/2026
|
+0.25 / +0.95%
|
26.50
|
27.05
|
26.50
|
26.65
|
26.75
|
26.65
|
3,344,400
|
|
|
2/10/2026
|
-0.35 / -1.31%
|
26.80
|
26.85
|
26.15
|
26.40
|
26.51
|
26.40
|
5,484,000
|
|
|
2/9/2026
|
-0.40 / -1.47%
|
27.45
|
27.50
|
26.55
|
26.75
|
26.89
|
26.75
|
6,501,500
|
|
|
2/6/2026
|
-1.25 / -4.40%
|
28.15
|
28.30
|
27.15
|
27.15
|
27.73
|
27.15
|
10,880,500
|
|
|
2/5/2026
|
-0.60 / -2.07%
|
29.40
|
29.65
|
28.40
|
28.40
|
29.05
|
28.40
|
9,521,800
|
|
|
2/4/2026
|
+0.90 / +3.20%
|
28.20
|
29.00
|
28.20
|
29.00
|
28.69
|
29.00
|
13,612,300
|
|
|
2/3/2026
|
+0.20 / +0.72%
|
28.05
|
28.75
|
27.95
|
28.10
|
28.28
|
28.10
|
7,586,000
|
|
|
2/2/2026
|
-0.25 / -0.89%
|
28.35
|
28.45
|
27.75
|
27.90
|
27.98
|
27.90
|
6,926,600
|
|
|
1/30/2026
|
-0.15 / -0.53%
|
28.60
|
28.60
|
28.10
|
28.15
|
28.26
|
28.15
|
8,869,000
|
|
|
1/29/2026
|
+0.05 / +0.18%
|
28.45
|
29.50
|
28.30
|
28.30
|
28.82
|
28.30
|
12,944,900
|
|
|
1/28/2026
|
-0.30 / -1.05%
|
28.80
|
29.05
|
28.00
|
28.25
|
28.36
|
28.25
|
6,870,600
|
|
|
1/27/2026
|
+1.00 / +3.63%
|
27.70
|
29.20
|
27.50
|
28.55
|
28.40
|
28.55
|
12,497,000
|
|
|
1/26/2026
|
-0.60 / -2.13%
|
28.35
|
28.80
|
27.25
|
27.55
|
27.95
|
27.55
|
10,440,100
|
|
|
1/23/2026
|
-0.45 / -1.57%
|
28.90
|
28.90
|
28.10
|
28.15
|
28.41
|
28.15
|
5,156,700
|
|
|
1/22/2026
|
+0.35 / +1.24%
|
28.50
|
29.60
|
28.50
|
28.60
|
29.08
|
28.60
|
12,630,600
|
|
|
1/21/2026
|
+0.40 / +1.44%
|
27.95
|
28.25
|
27.55
|
28.25
|
27.97
|
28.25
|
6,051,000
|
|
|
1/20/2026
|
-0.15 / -0.54%
|
28.25
|
28.55
|
27.80
|
27.85
|
28.19
|
27.85
|
5,767,600
|
|
|
1/19/2026
|
0.00 / 0.00%
|
28.15
|
28.20
|
27.80
|
28.00
|
27.98
|
28.00
|
3,958,700
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|