|
|
Closing price on 10/25/2022
|
|
| Open |
15.30 |
| High |
16.70 |
| Low |
14.80 |
| Volume |
3,674,200 |
| Split-adjusted Price |
13.42 |
|
|
DBC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/25/2022
|
-0.30 / -1.89%
|
15.30
|
16.70
|
14.80
|
15.60
|
15.63
|
13.42
|
3,674,200
|
|
|
10/24/2022
|
-1.15 / -6.74%
|
17.05
|
17.05
|
15.90
|
15.90
|
16.11
|
13.68
|
5,317,200
|
|
|
10/21/2022
|
-1.25 / -6.83%
|
18.50
|
18.50
|
17.05
|
17.05
|
17.21
|
14.67
|
5,456,800
|
|
|
10/20/2022
|
-0.70 / -3.68%
|
18.85
|
18.95
|
18.10
|
18.30
|
18.40
|
15.74
|
1,899,005
|
|
|
10/19/2022
|
+0.30 / +1.60%
|
18.90
|
19.10
|
18.55
|
19.00
|
18.84
|
16.35
|
2,768,300
|
|
|
10/18/2022
|
-0.40 / -2.09%
|
19.70
|
19.70
|
18.65
|
18.70
|
19.27
|
16.09
|
3,228,200
|
|
|
10/17/2022
|
+0.65 / +3.52%
|
18.10
|
19.10
|
18.10
|
19.10
|
18.45
|
16.43
|
3,439,300
|
|
|
10/14/2022
|
+0.75 / +4.24%
|
18.25
|
18.60
|
17.90
|
18.45
|
18.28
|
15.87
|
4,112,200
|
|
|
10/13/2022
|
+0.45 / +2.61%
|
17.75
|
18.10
|
17.40
|
17.70
|
17.68
|
15.23
|
1,948,000
|
|
|
10/12/2022
|
-0.25 / -1.43%
|
16.60
|
18.40
|
16.50
|
17.25
|
17.71
|
14.84
|
4,732,900
|
|
|
10/11/2022
|
-1.30 / -6.91%
|
18.65
|
18.70
|
17.50
|
17.50
|
17.77
|
15.06
|
2,252,700
|
|
|
10/10/2022
|
+0.65 / +3.58%
|
18.00
|
19.20
|
17.60
|
18.80
|
18.46
|
16.17
|
5,005,600
|
|
|
10/7/2022
|
-1.35 / -6.92%
|
19.00
|
19.00
|
18.15
|
18.15
|
18.21
|
15.61
|
4,590,100
|
|
|
10/6/2022
|
-1.45 / -6.92%
|
20.90
|
20.95
|
19.50
|
19.50
|
19.74
|
16.78
|
5,374,600
|
|
|
10/5/2022
|
+0.95 / +4.75%
|
20.45
|
21.20
|
20.20
|
20.95
|
20.73
|
18.02
|
2,750,000
|
|
|
10/4/2022
|
+0.10 / +0.50%
|
20.40
|
20.40
|
19.05
|
20.00
|
19.85
|
17.21
|
4,617,300
|
|
|
10/3/2022
|
-1.45 / -6.79%
|
21.45
|
21.50
|
19.90
|
19.90
|
20.49
|
17.12
|
2,670,200
|
|
|
9/30/2022
|
+0.80 / +3.89%
|
20.30
|
21.45
|
19.95
|
21.35
|
20.53
|
18.37
|
4,205,700
|
|
|
9/29/2022
|
-0.95 / -4.42%
|
22.00
|
22.25
|
20.55
|
20.55
|
21.34
|
17.68
|
3,278,700
|
|
|
9/28/2022
|
-1.60 / -6.93%
|
22.60
|
23.00
|
21.50
|
21.50
|
21.99
|
18.50
|
6,013,200
|
|
|
9/27/2022
|
-1.65 / -6.67%
|
24.75
|
25.10
|
23.10
|
23.10
|
23.95
|
19.87
|
7,154,700
|
|
|
9/26/2022
|
-1.85 / -6.95%
|
25.80
|
26.20
|
24.75
|
24.75
|
25.19
|
21.29
|
6,907,800
|
|
|
9/23/2022
|
+0.25 / +0.95%
|
26.40
|
27.35
|
26.30
|
26.60
|
27.02
|
22.88
|
7,081,900
|
|
|
9/22/2022
|
+0.25 / +0.96%
|
25.80
|
26.50
|
25.80
|
26.35
|
26.15
|
22.67
|
2,451,700
|
|
|
9/21/2022
|
-0.40 / -1.51%
|
26.30
|
26.50
|
26.00
|
26.10
|
26.18
|
22.45
|
2,170,600
|
|
|
9/20/2022
|
+0.70 / +2.71%
|
26.00
|
26.50
|
25.80
|
26.50
|
26.10
|
22.80
|
2,634,000
|
|
|
9/19/2022
|
-0.50 / -1.90%
|
26.70
|
26.80
|
25.60
|
25.80
|
26.02
|
22.20
|
6,084,000
|
|
|
9/16/2022
|
-0.80 / -2.95%
|
27.00
|
27.50
|
26.30
|
26.30
|
26.73
|
22.63
|
5,367,600
|
|
|
9/15/2022
|
-0.60 / -2.17%
|
27.85
|
27.85
|
27.00
|
27.10
|
27.26
|
23.31
|
3,640,300
|
|
|
9/14/2022
|
+0.20 / +0.73%
|
27.00
|
28.15
|
26.90
|
27.70
|
27.40
|
23.83
|
6,014,900
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|