|
|
Closing price on 1/3/2024
|
|
| Open |
27.40 |
| High |
27.50 |
| Low |
27.05 |
| Volume |
7,333,200 |
| Split-adjusted Price |
17.95 |
|
|
DBC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/3/2024
|
-0.25 / -0.91%
|
27.40
|
27.50
|
27.05
|
27.25
|
27.29
|
17.95
|
7,333,200
|
|
|
1/2/2024
|
+0.10 / +0.36%
|
27.50
|
27.90
|
27.20
|
27.50
|
27.53
|
18.12
|
11,219,700
|
|
|
12/29/2023
|
+0.10 / +0.37%
|
27.30
|
27.55
|
26.70
|
27.40
|
27.12
|
18.05
|
12,738,200
|
|
|
12/28/2023
|
+0.05 / +0.18%
|
27.25
|
27.60
|
27.00
|
27.30
|
27.31
|
17.99
|
9,604,400
|
|
|
12/27/2023
|
+0.40 / +1.49%
|
27.00
|
27.40
|
26.60
|
27.25
|
27.05
|
17.95
|
16,256,800
|
|
|
12/26/2023
|
+0.55 / +2.09%
|
26.35
|
26.85
|
26.30
|
26.85
|
26.61
|
17.69
|
13,713,800
|
|
|
12/25/2023
|
+0.10 / +0.38%
|
26.15
|
26.50
|
26.00
|
26.30
|
26.25
|
17.33
|
8,390,700
|
|
|
12/22/2023
|
-0.25 / -0.95%
|
26.25
|
26.50
|
25.85
|
26.20
|
26.20
|
17.26
|
8,604,400
|
|
|
12/21/2023
|
+0.75 / +2.92%
|
25.80
|
26.75
|
25.55
|
26.45
|
26.30
|
17.43
|
16,046,200
|
|
|
12/20/2023
|
+0.40 / +1.58%
|
25.30
|
25.85
|
25.15
|
25.70
|
25.48
|
16.93
|
8,261,900
|
|
|
12/19/2023
|
+0.10 / +0.40%
|
25.20
|
25.40
|
24.65
|
25.30
|
24.95
|
16.67
|
4,866,600
|
|
|
12/18/2023
|
-0.20 / -0.79%
|
25.30
|
25.45
|
25.05
|
25.20
|
25.21
|
16.60
|
4,491,200
|
|
|
12/15/2023
|
+0.40 / +1.60%
|
24.80
|
25.60
|
24.80
|
25.40
|
25.14
|
16.73
|
7,002,800
|
|
|
12/14/2023
|
-0.60 / -2.34%
|
25.40
|
25.70
|
24.90
|
25.00
|
25.24
|
16.47
|
7,126,900
|
|
|
12/13/2023
|
-0.55 / -2.10%
|
26.15
|
26.20
|
25.30
|
25.60
|
25.74
|
16.87
|
8,378,000
|
|
|
12/12/2023
|
+0.45 / +1.75%
|
25.80
|
26.25
|
25.70
|
26.15
|
26.01
|
17.23
|
13,428,400
|
|
|
12/11/2023
|
+0.25 / +0.98%
|
25.55
|
25.75
|
25.10
|
25.70
|
25.44
|
16.93
|
8,234,400
|
|
|
12/8/2023
|
+0.25 / +0.99%
|
25.55
|
25.55
|
24.85
|
25.45
|
25.22
|
16.77
|
8,900,100
|
|
|
12/7/2023
|
-0.65 / -2.51%
|
25.85
|
26.20
|
24.55
|
25.20
|
25.31
|
16.60
|
12,794,700
|
|
|
12/6/2023
|
+0.20 / +0.78%
|
25.65
|
25.90
|
25.30
|
25.85
|
25.59
|
17.03
|
12,341,000
|
|
|
12/5/2023
|
0.00 / 0.00%
|
25.80
|
25.85
|
25.25
|
25.65
|
25.56
|
16.90
|
8,712,200
|
|
|
12/4/2023
|
+0.55 / +2.19%
|
25.45
|
25.70
|
25.10
|
25.65
|
25.43
|
16.90
|
12,548,600
|
|
|
12/1/2023
|
+0.40 / +1.62%
|
24.70
|
25.15
|
24.50
|
25.10
|
24.85
|
16.54
|
10,828,500
|
|
|
11/30/2023
|
+0.50 / +2.07%
|
24.35
|
24.70
|
23.95
|
24.70
|
24.31
|
16.27
|
12,172,700
|
|
|
11/29/2023
|
+0.60 / +2.54%
|
23.80
|
24.20
|
23.70
|
24.20
|
23.98
|
15.94
|
6,811,900
|
|
|
11/28/2023
|
+0.40 / +1.72%
|
23.30
|
23.60
|
22.50
|
23.60
|
23.03
|
15.55
|
6,156,200
|
|
|
11/27/2023
|
-0.80 / -3.33%
|
24.10
|
24.10
|
23.20
|
23.20
|
23.57
|
15.28
|
5,367,600
|
|
|
11/24/2023
|
0.00 / 0.00%
|
24.00
|
24.15
|
22.85
|
24.00
|
23.53
|
15.81
|
9,084,000
|
|
|
11/23/2023
|
0.00 / 0.00%
|
24.30
|
24.95
|
24.00
|
24.00
|
24.54
|
15.81
|
12,452,200
|
|
|
11/22/2023
|
+0.05 / +0.21%
|
23.95
|
24.10
|
23.65
|
24.00
|
23.85
|
15.81
|
5,321,400
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|