|
Closing price on 2/29/2024
|
|
Open |
30.30 |
High |
30.30 |
Low |
29.45 |
Volume |
10,770,500 |
Split-adjusted Price |
25.72 |
|
|
DBC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
2/29/2024
|
-0.30 / -0.99%
|
30.30
|
30.30
|
29.45
|
29.90
|
29.75
|
25.72
|
10,770,500
|
|
2/28/2024
|
+0.50 / +1.68%
|
29.85
|
30.25
|
29.55
|
30.20
|
29.89
|
25.98
|
13,428,800
|
|
2/27/2024
|
+0.50 / +1.71%
|
29.45
|
29.80
|
28.85
|
29.70
|
29.26
|
25.55
|
11,664,330
|
|
2/26/2024
|
+0.70 / +2.46%
|
28.75
|
29.30
|
28.35
|
29.20
|
28.83
|
25.12
|
11,778,000
|
|
2/23/2024
|
-1.60 / -5.32%
|
30.20
|
30.30
|
28.50
|
28.50
|
29.40
|
24.52
|
13,715,300
|
|
2/22/2024
|
+0.30 / +1.01%
|
29.75
|
30.40
|
29.65
|
30.10
|
29.99
|
25.89
|
12,928,100
|
|
2/21/2024
|
+0.10 / +0.34%
|
29.70
|
30.20
|
29.20
|
29.80
|
29.60
|
25.64
|
9,116,900
|
|
2/20/2024
|
-0.30 / -1.00%
|
29.75
|
29.80
|
29.25
|
29.70
|
29.55
|
25.55
|
10,416,500
|
|
2/19/2024
|
+1.15 / +3.99%
|
29.00
|
30.00
|
28.10
|
30.00
|
28.78
|
25.81
|
14,600,600
|
|
2/16/2024
|
+0.45 / +1.58%
|
28.45
|
28.85
|
28.10
|
28.85
|
28.39
|
24.82
|
11,946,200
|
|
2/15/2024
|
-0.15 / -0.53%
|
28.70
|
28.95
|
28.25
|
28.40
|
28.56
|
24.43
|
11,135,900
|
|
2/7/2024
|
+1.50 / +5.55%
|
27.15
|
28.55
|
27.05
|
28.55
|
28.02
|
24.56
|
22,298,800
|
|
2/6/2024
|
+0.65 / +2.46%
|
26.50
|
27.20
|
26.45
|
27.05
|
26.90
|
23.27
|
11,682,900
|
|
2/5/2024
|
-0.30 / -1.12%
|
26.80
|
26.95
|
26.40
|
26.40
|
26.61
|
22.71
|
6,609,400
|
|
2/2/2024
|
-0.30 / -1.11%
|
27.10
|
27.20
|
26.55
|
26.70
|
26.85
|
22.97
|
10,604,900
|
|
2/1/2024
|
+0.65 / +2.47%
|
26.45
|
27.00
|
26.35
|
27.00
|
26.68
|
23.23
|
9,911,600
|
|
1/31/2024
|
-0.65 / -2.41%
|
27.10
|
27.15
|
26.15
|
26.35
|
26.53
|
22.67
|
9,158,400
|
|
1/30/2024
|
+1.00 / +3.85%
|
25.90
|
27.00
|
25.75
|
27.00
|
26.36
|
23.23
|
13,141,900
|
|
1/29/2024
|
+0.40 / +1.56%
|
25.80
|
26.15
|
25.65
|
26.00
|
25.92
|
22.37
|
6,627,100
|
|
1/26/2024
|
+0.15 / +0.59%
|
25.60
|
25.60
|
25.30
|
25.60
|
25.46
|
22.02
|
3,943,500
|
|
1/25/2024
|
-0.15 / -0.59%
|
25.75
|
25.75
|
25.40
|
25.45
|
25.52
|
21.89
|
5,369,700
|
|
1/24/2024
|
-0.25 / -0.97%
|
26.00
|
26.00
|
25.55
|
25.60
|
25.73
|
22.02
|
3,992,000
|
|
1/23/2024
|
-0.45 / -1.71%
|
26.35
|
26.35
|
25.80
|
25.85
|
26.04
|
22.24
|
5,994,100
|
|
1/22/2024
|
+0.65 / +2.53%
|
25.70
|
26.30
|
25.70
|
26.30
|
26.03
|
22.63
|
11,542,100
|
|
1/19/2024
|
-0.25 / -0.97%
|
26.00
|
26.10
|
25.60
|
25.65
|
25.80
|
22.07
|
6,798,400
|
|
1/18/2024
|
-0.25 / -0.96%
|
26.15
|
26.25
|
25.85
|
25.90
|
26.01
|
22.28
|
7,705,600
|
|
1/17/2024
|
0.00 / 0.00%
|
26.20
|
26.45
|
25.85
|
26.15
|
26.15
|
22.50
|
6,179,500
|
|
1/16/2024
|
+1.30 / +5.23%
|
24.85
|
26.15
|
24.85
|
26.15
|
25.45
|
22.50
|
9,186,700
|
|
1/15/2024
|
-0.65 / -2.55%
|
25.60
|
25.80
|
24.85
|
24.85
|
25.28
|
21.38
|
6,181,300
|
|
1/12/2024
|
-0.70 / -2.67%
|
26.00
|
26.05
|
25.35
|
25.50
|
25.63
|
21.94
|
10,676,700
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|