|
|
Closing price on 3/3/2025
|
|
| Open |
30.35 |
| High |
31.20 |
| Low |
30.15 |
| Volume |
14,440,000 |
| Split-adjusted Price |
30.40 |
|
|
DBC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/3/2025
|
+0.80 / +2.70%
|
30.35
|
31.20
|
30.15
|
30.40
|
30.60
|
30.40
|
14,440,000
|
|
|
2/28/2025
|
+0.15 / +0.51%
|
29.50
|
29.80
|
29.20
|
29.60
|
29.53
|
29.60
|
8,516,900
|
|
|
2/27/2025
|
+0.75 / +2.61%
|
28.95
|
29.50
|
28.90
|
29.45
|
29.21
|
29.45
|
10,771,800
|
|
|
2/26/2025
|
+0.40 / +1.41%
|
28.55
|
28.95
|
28.40
|
28.70
|
28.68
|
28.70
|
8,201,433
|
|
|
2/25/2025
|
-0.10 / -0.35%
|
28.65
|
28.70
|
28.20
|
28.30
|
28.41
|
28.30
|
4,526,600
|
|
|
2/24/2025
|
+0.45 / +1.61%
|
28.10
|
28.75
|
28.05
|
28.40
|
28.35
|
28.40
|
6,597,600
|
|
|
2/21/2025
|
+0.10 / +0.36%
|
28.00
|
28.30
|
27.80
|
27.95
|
28.05
|
27.95
|
5,963,200
|
|
|
2/20/2025
|
+0.05 / +0.18%
|
28.10
|
28.20
|
27.70
|
27.85
|
27.87
|
27.85
|
3,760,200
|
|
|
2/19/2025
|
+0.60 / +2.21%
|
27.50
|
28.10
|
27.40
|
27.80
|
27.77
|
27.80
|
7,428,900
|
|
|
2/18/2025
|
-0.15 / -0.55%
|
27.30
|
27.65
|
27.15
|
27.20
|
27.35
|
27.20
|
3,737,900
|
|
|
2/17/2025
|
-0.10 / -0.36%
|
27.75
|
28.20
|
27.35
|
27.35
|
27.76
|
27.35
|
8,778,500
|
|
|
2/14/2025
|
+0.45 / +1.67%
|
27.20
|
27.65
|
27.15
|
27.45
|
27.42
|
27.45
|
7,085,800
|
|
|
2/13/2025
|
+0.25 / +0.93%
|
26.90
|
27.15
|
26.75
|
27.00
|
26.94
|
27.00
|
3,255,500
|
|
|
2/12/2025
|
-0.25 / -0.93%
|
27.20
|
27.20
|
26.75
|
26.75
|
26.93
|
26.75
|
2,586,500
|
|
|
2/11/2025
|
+0.80 / +3.05%
|
26.40
|
27.05
|
26.35
|
27.00
|
26.85
|
27.00
|
8,384,500
|
|
|
2/10/2025
|
-0.05 / -0.19%
|
26.45
|
26.60
|
26.15
|
26.20
|
26.42
|
26.20
|
3,632,300
|
|
|
2/7/2025
|
0.00 / 0.00%
|
26.25
|
26.50
|
26.10
|
26.25
|
26.24
|
26.25
|
3,363,300
|
|
|
2/6/2025
|
-0.10 / -0.38%
|
26.45
|
26.55
|
26.20
|
26.25
|
26.31
|
26.25
|
2,375,900
|
|
|
2/5/2025
|
-0.15 / -0.57%
|
26.70
|
26.70
|
26.35
|
26.35
|
26.49
|
26.35
|
2,551,100
|
|
|
2/4/2025
|
+0.75 / +2.91%
|
26.00
|
26.60
|
25.90
|
26.50
|
26.36
|
26.50
|
4,518,000
|
|
|
2/3/2025
|
+0.35 / +1.38%
|
25.60
|
26.10
|
25.55
|
25.75
|
25.86
|
25.75
|
2,251,200
|
|
|
1/24/2025
|
-0.25 / -0.97%
|
25.65
|
25.70
|
25.40
|
25.40
|
25.53
|
25.40
|
2,319,400
|
|
|
1/23/2025
|
+0.20 / +0.79%
|
25.45
|
25.80
|
25.30
|
25.65
|
25.46
|
25.65
|
4,441,400
|
|
|
1/22/2025
|
-0.70 / -2.68%
|
26.15
|
26.30
|
25.45
|
25.45
|
25.87
|
25.45
|
6,229,100
|
|
|
1/21/2025
|
-0.45 / -1.69%
|
26.55
|
26.75
|
26.15
|
26.15
|
26.32
|
26.15
|
3,987,900
|
|
|
1/20/2025
|
-0.05 / -0.19%
|
26.80
|
27.10
|
26.60
|
26.60
|
26.77
|
26.60
|
2,167,500
|
|
|
1/17/2025
|
0.00 / 0.00%
|
26.80
|
26.80
|
26.60
|
26.65
|
26.66
|
26.65
|
2,472,000
|
|
|
1/16/2025
|
+0.10 / +0.38%
|
26.70
|
27.20
|
26.55
|
26.65
|
26.80
|
26.65
|
4,753,600
|
|
|
1/15/2025
|
-0.05 / -0.19%
|
26.80
|
26.85
|
26.50
|
26.55
|
26.66
|
26.55
|
2,943,200
|
|
|
1/14/2025
|
-0.45 / -1.66%
|
27.20
|
27.20
|
26.60
|
26.60
|
26.80
|
26.60
|
1,335,900
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|