|
|
Closing price on 1/14/2022
|
|
| Open |
70.10 |
| High |
72.70 |
| Low |
70.10 |
| Volume |
1,620,700 |
| Split-adjusted Price |
22.56 |
|
|
DBC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/14/2022
|
+0.50 / +0.70%
|
70.10
|
72.70
|
70.10
|
71.90
|
71.59
|
22.56
|
1,620,700
|
|
|
1/13/2022
|
-0.60 / -0.83%
|
74.00
|
74.00
|
71.00
|
71.40
|
72.82
|
22.40
|
984,800
|
|
|
1/12/2022
|
+1.00 / +1.41%
|
70.00
|
72.00
|
68.20
|
72.00
|
70.32
|
22.59
|
1,915,900
|
|
|
1/11/2022
|
-0.60 / -0.84%
|
71.80
|
72.50
|
70.80
|
71.00
|
71.62
|
22.27
|
1,222,900
|
|
|
1/10/2022
|
-3.20 / -4.28%
|
74.80
|
75.40
|
71.50
|
71.60
|
72.85
|
22.46
|
2,235,000
|
|
|
1/7/2022
|
+0.70 / +0.94%
|
75.40
|
75.40
|
74.10
|
74.80
|
74.83
|
23.47
|
1,632,400
|
|
|
1/6/2022
|
-0.40 / -0.54%
|
75.90
|
76.20
|
74.10
|
74.10
|
75.42
|
23.25
|
1,948,900
|
|
|
1/5/2022
|
+0.50 / +0.68%
|
74.70
|
74.90
|
73.50
|
74.50
|
74.06
|
23.37
|
954,500
|
|
|
1/4/2022
|
+1.00 / +1.37%
|
73.00
|
74.90
|
73.00
|
74.00
|
73.87
|
23.21
|
1,030,900
|
|
|
12/31/2021
|
+1.00 / +1.39%
|
72.10
|
73.50
|
71.90
|
73.00
|
72.37
|
22.90
|
641,000
|
|
|
12/30/2021
|
+0.50 / +0.70%
|
71.60
|
72.90
|
71.40
|
72.00
|
72.05
|
22.59
|
896,100
|
|
|
12/29/2021
|
-1.50 / -2.05%
|
72.80
|
74.00
|
71.50
|
71.50
|
73.02
|
22.43
|
670,900
|
|
|
12/28/2021
|
+2.30 / +3.25%
|
70.70
|
73.90
|
70.70
|
73.00
|
72.22
|
22.90
|
1,170,900
|
|
|
12/27/2021
|
-0.70 / -0.98%
|
72.70
|
72.70
|
70.40
|
70.70
|
70.94
|
22.18
|
722,800
|
|
|
12/24/2021
|
+1.00 / +1.42%
|
70.60
|
72.00
|
70.60
|
71.40
|
71.45
|
22.40
|
699,900
|
|
|
12/23/2021
|
-2.10 / -2.90%
|
72.50
|
73.30
|
70.10
|
70.40
|
71.16
|
22.09
|
1,560,300
|
|
|
12/22/2021
|
-2.00 / -2.68%
|
75.90
|
75.90
|
72.50
|
72.50
|
73.73
|
22.74
|
1,168,100
|
|
|
12/21/2021
|
+2.20 / +3.04%
|
71.90
|
74.50
|
71.90
|
74.50
|
73.51
|
23.37
|
1,242,100
|
|
|
12/20/2021
|
-3.20 / -4.24%
|
75.30
|
75.30
|
72.10
|
72.30
|
73.67
|
22.68
|
2,717,400
|
|
|
12/17/2021
|
-1.00 / -1.31%
|
77.90
|
78.50
|
74.10
|
75.50
|
76.45
|
23.69
|
1,922,700
|
|
|
12/16/2021
|
+0.40 / +0.53%
|
77.00
|
77.00
|
75.60
|
76.50
|
76.26
|
24.00
|
1,293,500
|
|
|
12/15/2021
|
-2.20 / -2.81%
|
78.80
|
78.90
|
76.10
|
76.10
|
77.44
|
23.87
|
1,901,000
|
|
|
12/14/2021
|
-0.80 / -1.01%
|
79.00
|
80.00
|
78.20
|
78.30
|
79.02
|
24.56
|
1,427,200
|
|
|
12/13/2021
|
-0.40 / -0.50%
|
80.00
|
80.20
|
78.50
|
79.10
|
79.72
|
24.81
|
1,037,700
|
|
|
12/10/2021
|
+3.10 / +4.06%
|
75.80
|
80.00
|
75.40
|
79.50
|
78.40
|
24.94
|
2,872,300
|
|
|
12/9/2021
|
+0.20 / +0.26%
|
76.30
|
76.90
|
75.80
|
76.40
|
76.16
|
23.97
|
1,134,500
|
|
|
12/8/2021
|
+1.00 / +1.33%
|
75.80
|
76.60
|
74.90
|
76.20
|
75.91
|
23.91
|
1,481,100
|
|
|
12/7/2021
|
+1.30 / +1.76%
|
75.80
|
75.80
|
73.50
|
75.20
|
74.65
|
23.59
|
1,490,100
|
|
|
12/6/2021
|
-1.00 / -1.34%
|
75.00
|
76.40
|
73.00
|
73.90
|
74.55
|
23.18
|
2,433,600
|
|
|
12/3/2021
|
-3.30 / -4.22%
|
79.00
|
79.00
|
74.90
|
74.90
|
76.38
|
23.50
|
3,459,500
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:00 PM
|
|
|
|
|