|
|
Closing price on 12/5/2022
|
|
| Open |
15.80 |
| High |
15.80 |
| Low |
15.10 |
| Volume |
4,145,500 |
| Split-adjusted Price |
13.21 |
|
|
DBC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/5/2022
|
+0.10 / +0.66%
|
15.80
|
15.80
|
15.10
|
15.35
|
15.42
|
13.21
|
4,145,500
|
|
|
12/2/2022
|
+0.75 / +5.17%
|
14.30
|
15.25
|
14.15
|
15.25
|
14.66
|
13.12
|
3,746,300
|
|
|
12/1/2022
|
-0.10 / -0.68%
|
14.80
|
15.40
|
14.50
|
14.50
|
14.95
|
12.47
|
5,020,500
|
|
|
11/30/2022
|
+0.25 / +1.74%
|
14.80
|
14.80
|
14.05
|
14.60
|
14.45
|
12.56
|
4,589,300
|
|
|
11/29/2022
|
+0.90 / +6.69%
|
13.85
|
14.35
|
13.65
|
14.35
|
14.12
|
12.35
|
8,237,000
|
|
|
11/28/2022
|
+0.85 / +6.75%
|
13.40
|
13.45
|
12.95
|
13.45
|
13.32
|
11.57
|
4,281,200
|
|
|
11/25/2022
|
+0.60 / +5.00%
|
12.30
|
12.60
|
11.80
|
12.60
|
12.24
|
10.84
|
3,278,500
|
|
|
11/24/2022
|
+0.50 / +4.35%
|
11.10
|
12.10
|
11.05
|
12.00
|
11.65
|
10.32
|
1,999,700
|
|
|
11/23/2022
|
-0.85 / -6.88%
|
12.35
|
12.50
|
11.50
|
11.50
|
11.93
|
9.89
|
2,818,800
|
|
|
11/22/2022
|
-0.10 / -0.80%
|
12.10
|
13.30
|
12.10
|
12.35
|
12.70
|
10.62
|
4,207,680
|
|
|
11/21/2022
|
+0.40 / +3.32%
|
12.40
|
12.60
|
12.00
|
12.45
|
12.32
|
10.71
|
2,485,400
|
|
|
11/18/2022
|
+0.75 / +6.64%
|
11.40
|
12.05
|
10.75
|
12.05
|
11.44
|
10.37
|
5,170,200
|
|
|
11/17/2022
|
+0.05 / +0.44%
|
11.65
|
11.90
|
11.30
|
11.30
|
11.64
|
9.72
|
3,507,800
|
|
|
11/16/2022
|
+0.70 / +6.64%
|
9.82
|
11.25
|
9.82
|
11.25
|
10.31
|
9.68
|
6,183,400
|
|
|
11/15/2022
|
-0.75 / -6.64%
|
10.55
|
10.70
|
10.55
|
10.55
|
10.56
|
9.08
|
3,101,900
|
|
|
11/14/2022
|
-0.85 / -7.00%
|
11.35
|
11.65
|
11.30
|
11.30
|
11.33
|
9.72
|
4,013,800
|
|
|
11/11/2022
|
-0.90 / -6.90%
|
13.00
|
13.40
|
12.15
|
12.15
|
12.76
|
10.45
|
6,618,800
|
|
|
11/10/2022
|
-0.95 / -6.79%
|
13.55
|
14.00
|
13.05
|
13.05
|
13.24
|
11.23
|
2,915,500
|
|
|
11/9/2022
|
+0.35 / +2.56%
|
14.10
|
14.30
|
13.90
|
14.00
|
14.12
|
12.04
|
2,053,300
|
|
|
11/8/2022
|
-0.35 / -2.50%
|
13.55
|
14.35
|
13.40
|
13.65
|
13.78
|
11.74
|
2,179,800
|
|
|
11/7/2022
|
-1.05 / -6.98%
|
15.00
|
15.20
|
14.00
|
14.00
|
14.25
|
12.04
|
4,707,400
|
|
|
11/4/2022
|
-0.95 / -5.94%
|
16.20
|
16.20
|
15.05
|
15.05
|
15.48
|
12.95
|
2,913,000
|
|
|
11/3/2022
|
+0.10 / +0.63%
|
15.55
|
16.60
|
15.55
|
16.00
|
16.21
|
13.76
|
4,578,800
|
|
|
11/2/2022
|
+0.15 / +0.95%
|
15.80
|
16.50
|
15.80
|
15.90
|
16.13
|
13.68
|
13,141,400
|
|
|
11/1/2022
|
+1.00 / +6.78%
|
15.00
|
15.75
|
14.90
|
15.75
|
15.36
|
13.55
|
2,692,900
|
|
|
10/31/2022
|
-0.75 / -4.84%
|
15.20
|
15.35
|
14.50
|
14.75
|
14.88
|
12.69
|
3,615,900
|
|
|
10/28/2022
|
-0.10 / -0.64%
|
15.95
|
16.20
|
15.50
|
15.50
|
15.95
|
13.33
|
2,734,100
|
|
|
10/27/2022
|
+1.00 / +6.85%
|
14.35
|
15.60
|
14.35
|
15.60
|
15.09
|
13.42
|
3,367,500
|
|
|
10/26/2022
|
-1.00 / -6.41%
|
16.00
|
16.10
|
14.60
|
14.60
|
15.26
|
12.56
|
3,452,100
|
|
|
10/25/2022
|
-0.30 / -1.89%
|
15.30
|
16.70
|
14.80
|
15.60
|
15.63
|
13.42
|
3,674,200
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|