|
|
Closing price on 1/27/2023
|
|
| Open |
17.10 |
| High |
17.35 |
| Low |
16.90 |
| Volume |
6,006,100 |
| Split-adjusted Price |
14.71 |
|
|
DBC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/27/2023
|
+0.25 / +1.48%
|
17.10
|
17.35
|
16.90
|
17.10
|
17.09
|
14.71
|
6,006,100
|
|
|
1/19/2023
|
+0.10 / +0.60%
|
16.95
|
17.25
|
16.75
|
16.85
|
16.96
|
14.50
|
5,946,400
|
|
|
1/18/2023
|
+1.05 / +6.69%
|
15.90
|
16.75
|
15.80
|
16.75
|
16.50
|
14.41
|
9,765,500
|
|
|
1/17/2023
|
+0.20 / +1.29%
|
15.50
|
15.80
|
15.45
|
15.70
|
15.63
|
13.51
|
2,878,400
|
|
|
1/16/2023
|
-0.05 / -0.32%
|
15.60
|
15.80
|
15.30
|
15.50
|
15.46
|
13.33
|
3,435,200
|
|
|
1/13/2023
|
-0.45 / -2.81%
|
16.30
|
16.30
|
15.55
|
15.55
|
15.83
|
13.38
|
4,333,200
|
|
|
1/12/2023
|
+0.20 / +1.27%
|
15.95
|
16.30
|
15.40
|
16.00
|
15.85
|
13.76
|
4,308,100
|
|
|
1/11/2023
|
-0.10 / -0.63%
|
16.00
|
16.20
|
15.75
|
15.80
|
15.93
|
13.59
|
3,627,800
|
|
|
1/10/2023
|
+0.80 / +5.30%
|
15.30
|
15.90
|
15.10
|
15.90
|
15.49
|
13.68
|
4,775,600
|
|
|
1/9/2023
|
-0.70 / -4.43%
|
16.10
|
16.45
|
15.10
|
15.10
|
16.00
|
12.99
|
5,277,800
|
|
|
1/6/2023
|
-0.10 / -0.63%
|
16.05
|
16.15
|
15.50
|
15.80
|
15.89
|
13.59
|
4,020,700
|
|
|
1/5/2023
|
+0.75 / +4.95%
|
15.10
|
15.90
|
15.05
|
15.90
|
15.59
|
13.68
|
5,381,800
|
|
|
1/4/2023
|
+0.10 / +0.66%
|
15.40
|
15.70
|
15.05
|
15.15
|
15.40
|
13.03
|
3,498,000
|
|
|
1/3/2023
|
+0.95 / +6.74%
|
14.20
|
15.05
|
14.20
|
15.05
|
14.99
|
12.95
|
3,006,200
|
|
|
12/30/2022
|
-0.30 / -2.08%
|
14.50
|
14.60
|
14.10
|
14.10
|
14.38
|
12.13
|
2,021,300
|
|
|
12/29/2022
|
-0.30 / -2.04%
|
14.60
|
14.90
|
14.30
|
14.40
|
14.59
|
12.39
|
1,934,700
|
|
|
12/28/2022
|
+0.60 / +4.26%
|
14.35
|
15.00
|
14.15
|
14.70
|
14.57
|
12.65
|
4,065,300
|
|
|
12/27/2022
|
+0.90 / +6.82%
|
12.80
|
14.10
|
12.80
|
14.10
|
13.72
|
12.13
|
3,519,000
|
|
|
12/26/2022
|
-0.95 / -6.71%
|
14.40
|
14.40
|
13.20
|
13.20
|
13.57
|
11.36
|
3,422,000
|
|
|
12/23/2022
|
-0.05 / -0.35%
|
14.20
|
14.65
|
14.00
|
14.15
|
14.29
|
12.17
|
2,024,300
|
|
|
12/22/2022
|
-0.70 / -4.70%
|
15.00
|
15.30
|
14.00
|
14.20
|
14.37
|
12.22
|
3,305,500
|
|
|
12/21/2022
|
-0.50 / -3.25%
|
15.40
|
15.65
|
14.35
|
14.90
|
14.81
|
12.82
|
6,151,700
|
|
|
12/20/2022
|
-0.75 / -4.64%
|
16.15
|
16.25
|
15.10
|
15.40
|
15.56
|
13.25
|
4,247,100
|
|
|
12/19/2022
|
+0.15 / +0.94%
|
16.20
|
16.80
|
15.80
|
16.15
|
16.42
|
13.89
|
5,815,800
|
|
|
12/16/2022
|
+0.30 / +1.91%
|
15.50
|
16.15
|
15.20
|
16.00
|
15.81
|
13.76
|
2,395,600
|
|
|
12/15/2022
|
-0.30 / -1.88%
|
15.80
|
16.20
|
15.60
|
15.70
|
15.83
|
13.51
|
2,890,400
|
|
|
12/14/2022
|
-0.40 / -2.44%
|
17.00
|
17.00
|
16.00
|
16.00
|
16.32
|
13.76
|
3,623,500
|
|
|
12/13/2022
|
+0.20 / +1.23%
|
16.20
|
16.55
|
15.60
|
16.40
|
16.05
|
14.11
|
3,800,000
|
|
|
12/12/2022
|
+0.50 / +3.18%
|
16.10
|
16.75
|
15.80
|
16.20
|
16.48
|
13.94
|
8,812,200
|
|
|
12/9/2022
|
+0.60 / +3.97%
|
15.05
|
15.70
|
15.00
|
15.70
|
15.34
|
13.51
|
3,193,500
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:04 PM
|
|
|
|
|