|
|
Closing price on 3/31/2022
|
|
| Open |
75.30 |
| High |
75.80 |
| Low |
74.30 |
| Volume |
999,300 |
| Split-adjusted Price |
30.72 |
|
|
DBC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/31/2022
|
-0.10 / -0.13%
|
75.30
|
75.80
|
74.30
|
75.00
|
75.06
|
30.72
|
999,300
|
|
|
3/30/2022
|
-0.70 / -0.92%
|
75.10
|
76.50
|
74.20
|
75.10
|
75.38
|
30.77
|
1,284,000
|
|
|
3/29/2022
|
-0.50 / -0.66%
|
76.00
|
76.90
|
75.00
|
75.80
|
75.69
|
31.05
|
1,797,500
|
|
|
3/28/2022
|
-1.90 / -2.43%
|
77.00
|
77.90
|
75.30
|
76.30
|
76.33
|
31.26
|
1,817,600
|
|
|
3/25/2022
|
+0.10 / +0.13%
|
79.50
|
79.50
|
78.10
|
78.20
|
78.51
|
32.04
|
1,389,000
|
|
|
3/24/2022
|
+1.10 / +1.43%
|
78.40
|
79.50
|
77.70
|
78.10
|
78.68
|
31.99
|
3,794,800
|
|
|
3/23/2022
|
+2.10 / +2.80%
|
75.60
|
77.00
|
75.60
|
77.00
|
76.37
|
31.54
|
2,403,900
|
|
|
3/22/2022
|
+0.90 / +1.22%
|
73.90
|
75.40
|
73.50
|
74.90
|
74.56
|
30.68
|
984,700
|
|
|
3/21/2022
|
+0.10 / +0.14%
|
73.50
|
74.40
|
73.00
|
74.00
|
73.54
|
30.32
|
766,700
|
|
|
3/18/2022
|
-0.50 / -0.67%
|
74.20
|
74.90
|
73.50
|
73.90
|
74.05
|
30.27
|
588,100
|
|
|
3/17/2022
|
+0.10 / +0.13%
|
75.00
|
75.10
|
74.10
|
74.40
|
74.53
|
30.48
|
513,900
|
|
|
3/16/2022
|
+0.60 / +0.81%
|
73.80
|
75.50
|
73.70
|
74.30
|
74.56
|
30.44
|
803,800
|
|
|
3/15/2022
|
-0.70 / -0.94%
|
74.10
|
74.80
|
73.00
|
73.70
|
73.67
|
30.19
|
552,600
|
|
|
3/14/2022
|
+1.40 / +1.92%
|
73.00
|
74.70
|
72.50
|
74.40
|
73.78
|
30.48
|
1,403,600
|
|
|
3/11/2022
|
-0.20 / -0.27%
|
72.80
|
74.80
|
72.30
|
73.00
|
72.93
|
29.91
|
1,719,600
|
|
|
3/10/2022
|
-0.30 / -0.41%
|
73.60
|
74.50
|
73.10
|
73.20
|
73.74
|
29.99
|
1,488,100
|
|
|
3/9/2022
|
-1.40 / -1.87%
|
75.00
|
75.50
|
72.20
|
73.50
|
73.86
|
30.11
|
3,431,400
|
|
|
3/8/2022
|
-3.60 / -4.59%
|
77.50
|
78.10
|
74.90
|
74.90
|
76.65
|
30.68
|
2,957,000
|
|
|
3/7/2022
|
+0.50 / +0.64%
|
78.00
|
79.90
|
77.20
|
78.50
|
78.80
|
32.16
|
1,765,300
|
|
|
3/4/2022
|
-1.50 / -1.89%
|
80.80
|
80.80
|
78.00
|
78.00
|
79.64
|
31.95
|
1,898,000
|
|
|
3/3/2022
|
+2.50 / +3.25%
|
77.20
|
79.50
|
76.30
|
79.50
|
78.17
|
32.57
|
2,604,800
|
|
|
3/2/2022
|
-1.00 / -1.28%
|
78.00
|
78.50
|
76.80
|
77.00
|
77.56
|
31.54
|
1,231,500
|
|
|
3/1/2022
|
+1.20 / +1.56%
|
77.00
|
78.00
|
75.50
|
78.00
|
76.63
|
31.95
|
1,595,300
|
|
|
2/28/2022
|
-1.30 / -1.66%
|
77.80
|
78.50
|
76.70
|
76.80
|
77.19
|
31.46
|
1,280,800
|
|
|
2/25/2022
|
+1.30 / +1.69%
|
77.70
|
79.50
|
76.80
|
78.10
|
78.69
|
31.99
|
2,272,500
|
|
|
2/24/2022
|
-2.30 / -2.91%
|
78.70
|
79.70
|
75.00
|
76.80
|
77.04
|
31.46
|
2,654,700
|
|
|
2/23/2022
|
-0.30 / -0.38%
|
79.90
|
80.80
|
78.60
|
79.10
|
79.77
|
32.40
|
1,900,300
|
|
|
2/22/2022
|
+1.90 / +2.45%
|
76.90
|
79.70
|
76.60
|
79.40
|
78.58
|
32.53
|
2,754,400
|
|
|
2/21/2022
|
+0.60 / +0.78%
|
77.00
|
78.50
|
76.10
|
77.50
|
77.07
|
31.75
|
1,443,200
|
|
|
2/18/2022
|
+0.40 / +0.52%
|
76.10
|
79.50
|
75.60
|
76.90
|
77.67
|
31.50
|
1,721,400
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:00 PM
|
|
|
|
|