|
Closing price on 6/26/2025
|
|
Open |
31.85 |
High |
31.90 |
Low |
31.15 |
Volume |
6,650,200 |
Split-adjusted Price |
31.90 |
|
|
DBC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
6/26/2025
|
+0.30 / +0.95%
|
31.85
|
31.90
|
31.15
|
31.90
|
31.50
|
31.90
|
6,650,200
|
|
6/25/2025
|
-0.20 / -0.63%
|
32.00
|
32.60
|
31.45
|
31.60
|
31.87
|
31.60
|
9,379,200
|
|
6/24/2025
|
-0.05 / -0.16%
|
32.10
|
32.10
|
31.55
|
31.80
|
31.80
|
31.80
|
7,282,800
|
|
6/23/2025
|
+1.25 / +4.08%
|
30.50
|
32.10
|
30.40
|
31.85
|
31.48
|
31.85
|
19,779,500
|
|
6/20/2025
|
+0.65 / +2.17%
|
30.10
|
31.00
|
29.75
|
30.60
|
30.56
|
30.60
|
11,158,600
|
|
6/19/2025
|
-0.50 / -1.64%
|
30.50
|
30.50
|
29.40
|
29.95
|
29.89
|
29.95
|
12,083,000
|
|
6/18/2025
|
0.00 / 0.00%
|
30.70
|
31.35
|
30.40
|
30.45
|
30.73
|
30.45
|
7,643,300
|
|
6/17/2025
|
-0.30 / -0.98%
|
30.75
|
31.05
|
30.35
|
30.45
|
30.58
|
30.45
|
6,185,500
|
|
6/16/2025
|
+0.40 / +1.32%
|
30.30
|
31.00
|
30.20
|
30.75
|
30.63
|
30.75
|
8,681,100
|
|
6/13/2025
|
-0.25 / -0.82%
|
30.10
|
30.80
|
29.95
|
30.35
|
30.34
|
30.35
|
12,421,500
|
|
6/12/2025
|
-0.10 / -0.33%
|
31.00
|
31.80
|
30.60
|
30.60
|
31.20
|
30.60
|
11,456,400
|
|
6/11/2025
|
+0.90 / +3.02%
|
29.85
|
30.85
|
29.50
|
30.70
|
30.26
|
30.70
|
10,759,300
|
|
6/10/2025
|
-0.45 / -1.49%
|
30.10
|
30.45
|
29.70
|
29.80
|
30.06
|
29.80
|
7,303,000
|
|
6/9/2025
|
+0.45 / +1.51%
|
30.20
|
31.05
|
30.20
|
30.25
|
30.63
|
30.25
|
12,118,300
|
|
6/6/2025
|
+0.40 / +1.36%
|
29.50
|
30.20
|
29.30
|
29.80
|
29.77
|
29.80
|
12,864,200
|
|
6/5/2025
|
-0.25 / -0.84%
|
30.10
|
30.15
|
29.40
|
29.40
|
29.78
|
29.40
|
9,487,600
|
|
6/4/2025
|
+1.90 / +6.85%
|
28.00
|
29.65
|
27.95
|
29.65
|
29.39
|
29.65
|
27,189,300
|
|
6/3/2025
|
+0.30 / +1.09%
|
27.70
|
28.15
|
27.65
|
27.75
|
27.93
|
27.75
|
4,798,300
|
|
6/2/2025
|
+0.05 / +0.18%
|
27.30
|
27.65
|
27.20
|
27.45
|
27.37
|
27.45
|
6,064,000
|
|
5/30/2025
|
-0.80 / -2.84%
|
28.10
|
28.15
|
27.40
|
27.40
|
27.64
|
27.40
|
10,233,800
|
|
5/29/2025
|
-0.10 / -0.35%
|
28.35
|
28.60
|
28.10
|
28.20
|
28.28
|
28.20
|
6,161,200
|
|
5/28/2025
|
-0.20 / -0.70%
|
28.55
|
28.95
|
28.10
|
28.30
|
28.63
|
28.30
|
8,277,000
|
|
5/27/2025
|
0.00 / 0.00%
|
28.70
|
28.75
|
28.45
|
28.50
|
28.59
|
28.50
|
5,526,300
|
|
5/26/2025
|
+0.60 / +2.15%
|
28.10
|
28.50
|
27.40
|
28.50
|
28.18
|
28.50
|
8,795,200
|
|
5/23/2025
|
+0.30 / +1.09%
|
27.55
|
28.10
|
27.55
|
27.90
|
27.88
|
27.90
|
5,257,100
|
|
5/22/2025
|
-0.30 / -1.08%
|
27.90
|
28.15
|
27.55
|
27.60
|
27.89
|
27.60
|
7,134,400
|
|
5/21/2025
|
+0.20 / +0.72%
|
27.70
|
28.15
|
27.30
|
27.90
|
27.68
|
27.90
|
7,898,600
|
|
5/20/2025
|
+0.40 / +1.47%
|
27.40
|
27.85
|
27.20
|
27.70
|
27.62
|
27.70
|
5,330,600
|
|
5/19/2025
|
-1.20 / -4.21%
|
28.25
|
28.45
|
27.20
|
27.30
|
27.80
|
27.30
|
17,596,200
|
|
5/16/2025
|
-0.55 / -1.89%
|
29.00
|
29.05
|
28.40
|
28.50
|
28.69
|
28.50
|
6,430,700
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|