|
Closing price on 5/23/2022
|
|
Open |
24.80 |
High |
24.80 |
Low |
22.70 |
Volume |
463,600 |
Split-adjusted Price |
19.01 |
|
|
DBC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/23/2022
|
-0.60 / -2.52%
|
24.80
|
24.80
|
22.70
|
23.20
|
23.78
|
19.01
|
463,600
|
|
5/20/2022
|
+0.85 / +3.70%
|
23.00
|
24.10
|
22.70
|
23.80
|
23.51
|
19.50
|
893,500
|
|
5/19/2022
|
+0.10 / +0.44%
|
22.85
|
23.10
|
21.80
|
22.95
|
22.76
|
18.80
|
644,900
|
|
5/18/2022
|
+0.40 / +1.78%
|
23.00
|
23.35
|
22.60
|
22.85
|
23.04
|
18.72
|
651,100
|
|
5/17/2022
|
+1.45 / +6.90%
|
19.65
|
22.45
|
19.60
|
22.45
|
20.90
|
18.39
|
1,576,300
|
|
5/16/2022
|
-0.85 / -3.89%
|
21.60
|
22.90
|
21.00
|
21.00
|
21.90
|
17.21
|
855,500
|
|
5/13/2022
|
-1.60 / -6.82%
|
23.00
|
23.00
|
21.85
|
21.85
|
22.01
|
17.90
|
1,772,600
|
|
5/12/2022
|
-1.75 / -6.94%
|
24.50
|
25.00
|
23.45
|
23.45
|
23.96
|
19.21
|
748,600
|
|
5/11/2022
|
+0.30 / +1.20%
|
24.95
|
25.50
|
24.95
|
25.20
|
25.25
|
20.65
|
429,300
|
|
5/10/2022
|
-1.00 / -3.86%
|
24.10
|
25.05
|
24.10
|
24.90
|
24.37
|
20.40
|
1,743,500
|
|
5/9/2022
|
-1.90 / -6.83%
|
27.00
|
27.00
|
25.90
|
25.90
|
26.04
|
21.22
|
2,228,600
|
|
5/6/2022
|
-1.15 / -3.97%
|
27.80
|
28.95
|
27.80
|
27.80
|
28.24
|
22.78
|
650,100
|
|
5/5/2022
|
0.00 / 0.00%
|
29.50
|
29.50
|
28.50
|
28.95
|
29.00
|
23.72
|
856,100
|
|
5/4/2022
|
-2.15 / -6.91%
|
29.10
|
29.90
|
28.95
|
28.95
|
29.15
|
23.72
|
2,464,400
|
|
4/29/2022
|
+0.10 / +0.32%
|
30.55
|
31.50
|
30.55
|
31.10
|
31.04
|
25.48
|
677,100
|
|
4/28/2022
|
+0.30 / +0.98%
|
30.70
|
31.60
|
30.60
|
31.00
|
31.11
|
25.40
|
868,600
|
|
4/27/2022
|
+1.70 / +5.86%
|
29.00
|
30.80
|
28.00
|
30.70
|
29.67
|
25.15
|
1,001,800
|
|
4/26/2022
|
+0.45 / +1.58%
|
28.00
|
29.00
|
26.70
|
29.00
|
27.82
|
23.76
|
1,027,700
|
|
4/25/2022
|
-2.10 / -6.85%
|
30.70
|
30.95
|
28.55
|
28.55
|
28.97
|
23.39
|
1,772,600
|
|
4/22/2022
|
+0.75 / +2.51%
|
30.00
|
30.95
|
29.40
|
30.65
|
30.36
|
25.11
|
922,800
|
|
4/21/2022
|
+0.40 / +1.36%
|
28.50
|
30.70
|
27.50
|
29.90
|
28.74
|
24.50
|
1,754,100
|
|
4/20/2022
|
-1.80 / -5.75%
|
31.00
|
31.40
|
29.20
|
29.50
|
30.41
|
24.17
|
1,451,600
|
|
4/19/2022
|
-1.40 / -4.28%
|
32.50
|
33.45
|
31.30
|
31.30
|
32.26
|
25.64
|
1,415,600
|
|
4/18/2022
|
-2.30 / -6.57%
|
34.50
|
35.10
|
32.70
|
32.70
|
33.53
|
26.79
|
1,993,900
|
|
4/15/2022
|
-0.85 / -2.37%
|
35.50
|
36.00
|
35.00
|
35.00
|
35.41
|
28.68
|
834,800
|
|
4/14/2022
|
+0.05 / +0.14%
|
35.70
|
36.40
|
35.70
|
35.85
|
36.01
|
29.37
|
1,147,900
|
|
4/13/2022
|
+0.20 / +0.56%
|
36.00
|
36.00
|
34.70
|
35.80
|
35.40
|
29.33
|
916,100
|
|
4/12/2022
|
-0.85 / -2.33%
|
36.00
|
36.95
|
35.60
|
35.60
|
35.94
|
29.17
|
1,121,800
|
|
4/8/2022
|
-1.05 / -2.80%
|
37.50
|
38.00
|
36.45
|
36.45
|
37.14
|
29.86
|
1,894,000
|
|
4/7/2022
|
-0.95 / -2.47%
|
38.00
|
38.20
|
37.50
|
37.50
|
37.75
|
30.72
|
1,583,900
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:00 PM
|
|
|
|
|