|
Closing price on 1/6/2020
|
|
| Open |
25.20 |
| High |
25.25 |
| Low |
24.60 |
| Volume |
3,083,618 |
| Split-adjusted Price |
7.30 |
|
|
DBC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/6/2020
|
-0.50 / -1.98%
|
25.20
|
25.25
|
24.60
|
24.70
|
24.85
|
7.30
|
3,083,618
|
|
|
1/3/2020
|
+0.20 / +0.80%
|
25.20
|
25.40
|
25.00
|
25.20
|
25.19
|
7.44
|
473,160
|
|
|
1/2/2020
|
+0.70 / +2.88%
|
24.30
|
25.30
|
24.25
|
25.00
|
25.06
|
7.39
|
1,341,610
|
|
|
12/31/2019
|
+0.35 / +1.46%
|
24.00
|
24.30
|
23.90
|
24.30
|
24.07
|
7.18
|
289,910
|
|
|
12/30/2019
|
-0.15 / -0.62%
|
24.00
|
24.20
|
23.60
|
23.95
|
23.85
|
7.08
|
222,410
|
|
|
12/27/2019
|
-0.40 / -1.63%
|
24.50
|
24.55
|
24.10
|
24.10
|
24.34
|
7.12
|
106,350
|
|
|
12/26/2019
|
-0.20 / -0.81%
|
24.70
|
24.90
|
24.30
|
24.50
|
24.58
|
7.24
|
182,860
|
|
|
12/25/2019
|
+0.40 / +1.65%
|
24.50
|
24.85
|
24.50
|
24.70
|
24.71
|
7.30
|
217,100
|
|
|
12/24/2019
|
+0.10 / +0.41%
|
24.55
|
24.60
|
24.25
|
24.30
|
24.40
|
7.18
|
276,340
|
|
|
12/23/2019
|
+0.70 / +2.98%
|
23.60
|
24.20
|
23.60
|
24.20
|
23.92
|
7.15
|
210,190
|
|
|
12/20/2019
|
-0.35 / -1.47%
|
23.95
|
24.00
|
23.50
|
23.50
|
23.88
|
6.94
|
103,020
|
|
|
12/19/2019
|
+0.15 / +0.63%
|
23.50
|
23.85
|
23.50
|
23.85
|
23.70
|
7.05
|
249,580
|
|
|
12/18/2019
|
-0.05 / -0.21%
|
23.95
|
23.95
|
23.20
|
23.70
|
23.42
|
7.00
|
267,140
|
|
|
12/17/2019
|
+0.05 / +0.21%
|
24.00
|
24.40
|
23.70
|
23.75
|
23.92
|
7.02
|
329,210
|
|
|
12/16/2019
|
+0.55 / +2.38%
|
23.20
|
23.80
|
23.20
|
23.70
|
23.61
|
7.00
|
189,190
|
|
|
12/13/2019
|
-0.10 / -0.43%
|
23.25
|
23.50
|
23.05
|
23.15
|
23.21
|
6.84
|
147,110
|
|
|
12/12/2019
|
-0.05 / -0.21%
|
23.35
|
23.35
|
23.10
|
23.25
|
23.27
|
6.87
|
38,070
|
|
|
12/11/2019
|
+0.35 / +1.53%
|
23.10
|
23.50
|
22.50
|
23.30
|
22.79
|
6.88
|
101,300
|
|
|
12/10/2019
|
-0.30 / -1.29%
|
23.45
|
23.45
|
22.80
|
22.95
|
23.03
|
6.78
|
171,460
|
|
|
12/9/2019
|
-0.95 / -3.93%
|
24.20
|
24.25
|
23.00
|
23.25
|
23.40
|
6.87
|
538,300
|
|
|
12/6/2019
|
0.00 / 0.00%
|
24.40
|
24.40
|
24.00
|
24.20
|
24.14
|
7.15
|
27,710
|
|
|
12/5/2019
|
0.00 / 0.00%
|
24.00
|
24.30
|
24.00
|
24.20
|
24.12
|
7.15
|
64,260
|
|
|
12/4/2019
|
-0.10 / -0.41%
|
24.30
|
24.30
|
24.00
|
24.20
|
24.02
|
7.15
|
61,360
|
|
|
12/3/2019
|
+0.10 / +0.41%
|
24.20
|
24.40
|
23.80
|
24.30
|
24.05
|
7.18
|
1,577,100
|
|
|
12/2/2019
|
+0.30 / +1.26%
|
24.20
|
24.50
|
23.90
|
24.20
|
24.12
|
7.15
|
111,210
|
|
|
11/29/2019
|
+0.25 / +1.06%
|
23.60
|
23.90
|
23.60
|
23.90
|
23.74
|
7.06
|
8,930
|
|
|
11/28/2019
|
-0.35 / -1.46%
|
23.80
|
24.30
|
23.65
|
23.65
|
23.81
|
6.99
|
78,650
|
|
|
11/27/2019
|
+0.05 / +0.21%
|
23.95
|
24.15
|
23.80
|
24.00
|
23.90
|
7.09
|
80,770
|
|
|
11/26/2019
|
-0.35 / -1.44%
|
24.30
|
24.45
|
23.95
|
23.95
|
24.05
|
7.08
|
79,930
|
|
|
11/25/2019
|
+0.20 / +0.83%
|
24.10
|
24.45
|
24.00
|
24.30
|
24.09
|
7.18
|
69,810
|
|
|