|
Closing price on 4/1/2024
|
|
Open |
32.40 |
High |
32.45 |
Low |
31.75 |
Volume |
8,168,400 |
Split-adjusted Price |
27.53 |
|
|
DBC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
4/1/2024
|
-0.40 / -1.23%
|
32.40
|
32.45
|
31.75
|
32.00
|
32.03
|
27.53
|
8,168,400
|
|
3/29/2024
|
+0.20 / +0.62%
|
32.45
|
32.65
|
31.90
|
32.40
|
32.30
|
27.87
|
10,452,500
|
|
3/28/2024
|
+0.50 / +1.58%
|
31.90
|
32.40
|
31.80
|
32.20
|
32.04
|
27.70
|
10,712,900
|
|
3/27/2024
|
+0.20 / +0.63%
|
31.55
|
31.80
|
31.30
|
31.70
|
31.57
|
27.27
|
7,621,900
|
|
3/26/2024
|
+0.85 / +2.77%
|
30.50
|
31.50
|
30.15
|
31.50
|
30.82
|
27.10
|
8,817,300
|
|
3/25/2024
|
-0.90 / -2.85%
|
31.60
|
31.60
|
30.45
|
30.65
|
31.09
|
26.37
|
11,526,200
|
|
3/22/2024
|
0.00 / 0.00%
|
31.70
|
32.00
|
31.35
|
31.55
|
31.60
|
27.14
|
13,261,200
|
|
3/21/2024
|
+0.55 / +1.77%
|
31.20
|
31.70
|
31.05
|
31.55
|
31.41
|
27.14
|
12,411,500
|
|
3/20/2024
|
+0.40 / +1.31%
|
30.70
|
31.30
|
30.40
|
31.00
|
30.77
|
26.67
|
10,101,400
|
|
3/19/2024
|
0.00 / 0.00%
|
30.70
|
31.00
|
30.10
|
30.60
|
30.59
|
26.33
|
9,253,600
|
|
3/18/2024
|
-0.90 / -2.86%
|
31.40
|
31.80
|
29.30
|
30.60
|
30.44
|
26.33
|
16,271,800
|
|
3/15/2024
|
-0.10 / -0.32%
|
31.70
|
31.75
|
31.05
|
31.50
|
31.38
|
27.10
|
9,477,000
|
|
3/14/2024
|
-0.40 / -1.25%
|
31.90
|
32.00
|
31.20
|
31.60
|
31.58
|
27.19
|
13,441,600
|
|
3/13/2024
|
+1.30 / +4.23%
|
30.85
|
32.00
|
30.55
|
32.00
|
31.15
|
27.53
|
17,051,500
|
|
3/12/2024
|
+0.10 / +0.33%
|
30.75
|
30.85
|
30.15
|
30.70
|
30.47
|
26.41
|
14,055,900
|
|
3/11/2024
|
+1.20 / +4.08%
|
29.60
|
30.70
|
29.60
|
30.60
|
30.25
|
26.33
|
24,071,400
|
|
3/8/2024
|
+0.30 / +1.03%
|
29.20
|
29.75
|
28.80
|
29.40
|
29.29
|
25.29
|
15,724,000
|
|
3/7/2024
|
+0.05 / +0.17%
|
29.20
|
29.40
|
28.95
|
29.10
|
29.16
|
25.03
|
10,066,000
|
|
3/6/2024
|
-0.70 / -2.35%
|
29.75
|
29.80
|
29.05
|
29.05
|
29.41
|
24.99
|
8,691,600
|
|
3/5/2024
|
+0.35 / +1.19%
|
29.50
|
29.85
|
29.05
|
29.75
|
29.40
|
25.59
|
11,641,300
|
|
3/4/2024
|
-0.30 / -1.01%
|
29.60
|
29.70
|
29.15
|
29.40
|
29.38
|
25.29
|
11,732,100
|
|
3/1/2024
|
-0.20 / -0.67%
|
30.00
|
30.10
|
29.50
|
29.70
|
29.72
|
25.55
|
9,046,900
|
|
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
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|