|
Closing price on 4/18/2025
|
|
| Open |
26.50 |
| High |
27.30 |
| Low |
26.25 |
| Volume |
7,971,800 |
| Split-adjusted Price |
23.30 |
|
|
DBC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/18/2025
|
+0.60 / +2.29%
|
26.50
|
27.30
|
26.25
|
26.80
|
26.89
|
23.30
|
7,971,800
|
|
|
4/17/2025
|
+0.25 / +0.96%
|
25.70
|
26.20
|
25.55
|
26.20
|
25.88
|
22.78
|
3,748,400
|
|
|
4/16/2025
|
+0.05 / +0.19%
|
26.20
|
26.30
|
25.50
|
25.95
|
25.89
|
22.57
|
4,735,700
|
|
|
4/15/2025
|
-0.45 / -1.71%
|
26.10
|
26.15
|
25.45
|
25.90
|
25.80
|
22.52
|
5,937,900
|
|
|
4/14/2025
|
+1.30 / +5.19%
|
25.30
|
26.65
|
25.00
|
26.35
|
25.87
|
22.91
|
10,034,700
|
|
|
4/11/2025
|
+1.60 / +6.82%
|
25.05
|
25.05
|
23.90
|
25.05
|
24.73
|
21.78
|
13,182,300
|
|
|
4/10/2025
|
+1.50 / +6.83%
|
23.45
|
23.45
|
23.45
|
23.45
|
23.45
|
20.39
|
706,300
|
|
|
4/9/2025
|
-1.65 / -6.99%
|
21.95
|
22.95
|
21.95
|
21.95
|
22.01
|
19.09
|
17,235,600
|
|
|
4/8/2025
|
-1.75 / -6.90%
|
25.30
|
25.50
|
23.60
|
23.60
|
24.15
|
20.52
|
8,726,700
|
|
|
4/4/2025
|
-1.90 / -6.97%
|
25.35
|
25.80
|
25.35
|
25.35
|
25.38
|
22.04
|
16,623,300
|
|
|
4/3/2025
|
-2.05 / -7.00%
|
27.80
|
28.20
|
27.25
|
27.25
|
27.42
|
23.70
|
11,577,000
|
|
|
4/2/2025
|
-0.35 / -1.18%
|
29.65
|
29.80
|
29.30
|
29.30
|
29.54
|
25.48
|
5,587,800
|
|
|
4/1/2025
|
-0.10 / -0.34%
|
29.80
|
29.90
|
29.20
|
29.65
|
29.46
|
25.78
|
8,787,500
|
|
|
3/31/2025
|
-0.05 / -0.17%
|
29.90
|
30.50
|
29.30
|
29.75
|
29.94
|
25.87
|
9,196,500
|
|
|
3/28/2025
|
+0.20 / +0.68%
|
29.80
|
29.95
|
29.40
|
29.80
|
29.65
|
25.91
|
4,291,200
|
|
|
3/27/2025
|
+0.20 / +0.68%
|
29.30
|
29.90
|
29.15
|
29.60
|
29.50
|
25.74
|
6,514,900
|
|
|
3/26/2025
|
-0.50 / -1.67%
|
29.90
|
29.90
|
29.25
|
29.40
|
29.56
|
25.57
|
5,516,200
|
|
|
3/25/2025
|
-0.10 / -0.33%
|
30.30
|
30.30
|
29.75
|
29.90
|
29.92
|
26.00
|
5,636,300
|
|
|
3/24/2025
|
+1.25 / +4.35%
|
29.35
|
30.00
|
29.20
|
30.00
|
29.59
|
26.09
|
10,010,800
|
|
|
3/21/2025
|
-0.65 / -2.21%
|
29.40
|
29.40
|
28.75
|
28.75
|
28.88
|
25.00
|
4,866,700
|
|
|
3/20/2025
|
-0.15 / -0.51%
|
29.70
|
29.70
|
28.75
|
29.40
|
29.09
|
25.57
|
7,182,300
|
|
|
3/19/2025
|
+0.15 / +0.51%
|
29.45
|
29.55
|
29.30
|
29.55
|
29.45
|
25.70
|
3,385,000
|
|
|
3/18/2025
|
0.00 / 0.00%
|
29.40
|
29.80
|
29.30
|
29.40
|
29.49
|
25.57
|
4,908,100
|
|
|
3/17/2025
|
+0.05 / +0.17%
|
29.45
|
29.75
|
29.30
|
29.40
|
29.44
|
25.57
|
4,309,100
|
|
|
3/14/2025
|
-1.00 / -3.29%
|
30.40
|
30.40
|
29.25
|
29.35
|
29.64
|
25.52
|
15,227,100
|
|
|
3/13/2025
|
+0.20 / +0.66%
|
30.80
|
31.45
|
30.20
|
30.35
|
30.83
|
26.39
|
13,817,800
|
|
|
3/12/2025
|
-0.65 / -2.11%
|
30.75
|
30.85
|
30.15
|
30.15
|
30.35
|
26.22
|
9,424,700
|
|
|
3/11/2025
|
+0.65 / +2.16%
|
29.80
|
30.80
|
29.80
|
30.80
|
30.40
|
26.78
|
8,502,300
|
|
|
3/10/2025
|
-0.50 / -1.63%
|
30.70
|
30.70
|
30.10
|
30.15
|
30.38
|
26.22
|
10,645,100
|
|
|
3/7/2025
|
-0.35 / -1.13%
|
31.10
|
31.20
|
30.60
|
30.65
|
30.85
|
26.65
|
7,448,200
|
|
|
|