|
|
Closing price on 5/8/2026
|
|
| Open |
22.70 |
| High |
22.75 |
| Low |
22.45 |
| Volume |
2,068,300 |
| Split-adjusted Price |
22.50 |
There is no data on 5/9/2026. Display data on 5/8/2026 instead.
|
|
DBC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/8/2026
|
-0.20 / -0.88%
|
22.70
|
22.75
|
22.45
|
22.50
|
22.59
|
22.50
|
2,068,300
|
|
|
5/7/2026
|
-0.20 / -0.87%
|
22.80
|
23.05
|
22.70
|
22.70
|
22.84
|
22.70
|
1,539,400
|
|
|
5/6/2026
|
+0.15 / +0.66%
|
22.80
|
22.95
|
22.55
|
22.90
|
22.73
|
22.90
|
1,527,500
|
|
|
5/5/2026
|
+0.20 / +0.89%
|
22.55
|
23.00
|
22.50
|
22.75
|
22.79
|
22.75
|
2,321,600
|
|
|
5/4/2026
|
-0.05 / -0.22%
|
22.80
|
22.85
|
22.55
|
22.55
|
22.68
|
22.55
|
1,058,800
|
|
|
4/29/2026
|
+0.10 / +0.44%
|
22.60
|
22.70
|
22.10
|
22.60
|
22.47
|
22.60
|
2,059,400
|
|
|
4/28/2026
|
-0.35 / -1.53%
|
22.85
|
22.95
|
22.45
|
22.50
|
22.65
|
22.50
|
1,860,600
|
|
|
4/24/2026
|
-0.25 / -1.08%
|
23.15
|
23.15
|
22.75
|
22.85
|
22.89
|
22.85
|
1,521,500
|
|
|
4/23/2026
|
+0.15 / +0.65%
|
22.95
|
23.15
|
22.75
|
23.10
|
22.92
|
23.10
|
3,003,800
|
|
|
4/22/2026
|
-0.15 / -0.65%
|
23.10
|
23.20
|
22.95
|
22.95
|
23.03
|
22.95
|
1,720,200
|
|
|
4/21/2026
|
-0.15 / -0.65%
|
23.45
|
23.45
|
23.10
|
23.10
|
23.26
|
23.10
|
1,698,100
|
|
|
4/20/2026
|
-0.05 / -0.21%
|
23.30
|
23.45
|
23.25
|
23.25
|
23.32
|
23.25
|
1,595,600
|
|
|
4/17/2026
|
0.00 / 0.00%
|
23.40
|
23.80
|
23.20
|
23.30
|
23.46
|
23.30
|
2,013,800
|
|
|
4/16/2026
|
-0.40 / -1.69%
|
23.60
|
23.75
|
23.15
|
23.30
|
23.34
|
23.30
|
3,252,400
|
|
|
4/15/2026
|
-0.50 / -2.07%
|
24.20
|
24.25
|
23.65
|
23.70
|
23.89
|
23.70
|
3,364,400
|
|
|
4/14/2026
|
+1.15 / +4.99%
|
23.35
|
24.30
|
23.05
|
24.20
|
23.70
|
24.20
|
5,644,000
|
|
|
4/13/2026
|
-0.20 / -0.86%
|
23.00
|
23.15
|
22.90
|
23.05
|
23.04
|
23.05
|
2,480,500
|
|
|
4/10/2026
|
+0.20 / +0.87%
|
23.30
|
23.45
|
23.10
|
23.25
|
23.26
|
23.25
|
2,144,000
|
|
|
4/9/2026
|
-0.35 / -1.50%
|
23.40
|
23.40
|
23.00
|
23.05
|
23.12
|
23.05
|
3,184,400
|
|
|
4/8/2026
|
+1.00 / +4.46%
|
22.95
|
23.40
|
22.70
|
23.40
|
23.15
|
23.40
|
3,170,900
|
|
|
4/7/2026
|
+0.10 / +0.45%
|
22.50
|
22.65
|
22.30
|
22.40
|
22.45
|
22.40
|
852,100
|
|
|
4/6/2026
|
-0.50 / -2.19%
|
22.70
|
22.90
|
22.30
|
22.30
|
22.54
|
22.30
|
2,165,200
|
|
|
4/3/2026
|
-0.35 / -1.51%
|
23.35
|
23.35
|
22.80
|
22.80
|
22.98
|
22.80
|
2,301,300
|
|
|
4/2/2026
|
-0.15 / -0.64%
|
23.40
|
23.40
|
23.00
|
23.15
|
23.14
|
23.15
|
1,729,400
|
|
|
4/1/2026
|
+0.10 / +0.43%
|
23.50
|
23.65
|
23.30
|
23.30
|
23.42
|
23.30
|
2,944,400
|
|
|
3/31/2026
|
+0.05 / +0.22%
|
23.30
|
23.35
|
23.00
|
23.20
|
23.17
|
23.20
|
1,943,800
|
|
|
3/30/2026
|
-0.05 / -0.22%
|
22.70
|
23.40
|
22.70
|
23.15
|
22.91
|
23.15
|
2,219,800
|
|
|
3/27/2026
|
+0.30 / +1.31%
|
23.00
|
23.30
|
22.85
|
23.20
|
23.09
|
23.20
|
1,871,100
|
|
|
3/26/2026
|
-0.40 / -1.72%
|
23.10
|
23.35
|
22.80
|
22.90
|
22.98
|
22.90
|
1,442,700
|
|
|
3/25/2026
|
+1.00 / +4.48%
|
22.60
|
23.40
|
22.55
|
23.30
|
23.00
|
23.30
|
3,260,100
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|