|
|
Closing price on 10/6/2022
|
|
| Open |
20.90 |
| High |
20.95 |
| Low |
19.50 |
| Volume |
5,374,600 |
| Split-adjusted Price |
16.78 |
|
|
DBC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
9/13/2022
|
+1.55 / +5.97%
|
26.30
|
27.50
|
26.00
|
27.50
|
26.81
|
23.66
|
9,297,800
|
|
|
9/12/2022
|
-0.05 / -0.19%
|
26.45
|
26.45
|
25.80
|
25.95
|
26.10
|
22.32
|
3,302,900
|
|
|
9/9/2022
|
+0.70 / +2.77%
|
25.70
|
26.00
|
25.30
|
26.00
|
25.57
|
22.37
|
2,905,200
|
|
|
9/8/2022
|
0.00 / 0.00%
|
25.50
|
25.90
|
25.10
|
25.30
|
25.40
|
21.77
|
3,766,100
|
|
|
9/7/2022
|
-1.45 / -5.42%
|
26.50
|
27.10
|
25.30
|
25.30
|
26.21
|
21.77
|
7,800,900
|
|
|
9/6/2022
|
-0.85 / -3.08%
|
27.60
|
28.20
|
26.75
|
26.75
|
27.28
|
23.01
|
8,735,900
|
|
|
9/5/2022
|
-1.05 / -3.66%
|
28.50
|
28.50
|
27.60
|
27.60
|
27.91
|
23.74
|
6,079,700
|
|
|
8/31/2022
|
-0.15 / -0.52%
|
29.00
|
29.75
|
28.60
|
28.65
|
29.33
|
24.65
|
10,496,900
|
|
|
8/30/2022
|
+0.60 / +2.13%
|
28.40
|
29.15
|
28.00
|
28.80
|
28.52
|
24.78
|
7,440,200
|
|
|
8/29/2022
|
-0.10 / -0.35%
|
27.85
|
28.25
|
26.95
|
28.20
|
27.73
|
24.26
|
4,608,000
|
|
|
8/26/2022
|
+0.35 / +1.25%
|
28.00
|
28.80
|
27.55
|
28.30
|
27.97
|
24.35
|
7,022,315
|
|
|
8/25/2022
|
-0.45 / -1.58%
|
28.40
|
28.65
|
27.70
|
27.95
|
28.05
|
24.05
|
6,994,300
|
|
|
8/24/2022
|
0.00 / 0.00%
|
29.00
|
29.40
|
28.30
|
28.40
|
28.93
|
24.43
|
6,080,400
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 10:15:00 AM
|
|
|
|
|