|
|
Closing price on 6/19/2020
|
|
| Open |
47.00 |
| High |
49.75 |
| Low |
46.80 |
| Volume |
2,839,410 |
| Split-adjusted Price |
17.36 |
|
|
DBC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/19/2020
|
+3.25 / +6.99%
|
47.00
|
49.75
|
46.80
|
49.75
|
48.77
|
17.36
|
2,839,410
|
|
|
6/18/2020
|
+0.50 / +1.09%
|
45.10
|
47.90
|
44.60
|
46.50
|
45.99
|
16.22
|
3,627,990
|
|
|
6/17/2020
|
+0.55 / +1.21%
|
48.10
|
48.30
|
46.00
|
46.00
|
47.37
|
16.05
|
2,423,950
|
|
|
6/16/2020
|
+2.95 / +6.94%
|
44.60
|
45.45
|
43.50
|
45.45
|
44.71
|
15.86
|
2,703,740
|
|
|
6/15/2020
|
-2.05 / -4.60%
|
42.10
|
47.65
|
42.10
|
42.50
|
43.54
|
14.83
|
10,871,260
|
|
|
6/12/2020
|
-3.30 / -6.90%
|
44.55
|
44.55
|
44.55
|
44.55
|
44.55
|
15.54
|
116,200
|
|
|
6/11/2020
|
-3.55 / -6.91%
|
47.85
|
47.85
|
47.85
|
47.85
|
47.85
|
16.69
|
495,360
|
|
|
6/10/2020
|
-3.80 / -6.88%
|
52.60
|
53.90
|
51.40
|
51.40
|
51.94
|
17.93
|
2,812,120
|
|
|
6/9/2020
|
-1.40 / -2.47%
|
57.00
|
57.10
|
53.90
|
55.20
|
55.83
|
19.26
|
4,131,850
|
|
|
6/8/2020
|
+2.60 / +4.81%
|
55.00
|
57.50
|
55.00
|
56.60
|
56.37
|
19.75
|
4,259,260
|
|
|
6/5/2020
|
+2.70 / +5.26%
|
51.40
|
54.80
|
49.80
|
54.00
|
52.95
|
18.84
|
3,906,650
|
|
|
6/4/2020
|
+3.30 / +6.88%
|
50.00
|
51.30
|
48.70
|
51.30
|
50.48
|
17.90
|
3,691,140
|
|
|
6/3/2020
|
+3.10 / +6.90%
|
45.00
|
48.00
|
44.80
|
48.00
|
46.09
|
16.74
|
3,580,550
|
|
|
6/2/2020
|
+0.75 / +1.70%
|
45.70
|
46.70
|
42.00
|
44.90
|
44.87
|
15.66
|
6,386,640
|
|
|
6/1/2020
|
+2.85 / +6.90%
|
42.00
|
44.15
|
41.90
|
44.15
|
43.63
|
15.40
|
3,623,330
|
|
|
5/29/2020
|
+2.25 / +5.76%
|
40.00
|
41.70
|
39.80
|
41.30
|
41.13
|
14.41
|
3,023,050
|
|
|
5/28/2020
|
+2.55 / +6.99%
|
37.50
|
39.05
|
36.60
|
39.05
|
37.95
|
13.62
|
4,421,370
|
|
|
5/27/2020
|
-1.40 / -3.69%
|
38.20
|
38.50
|
36.50
|
36.50
|
37.55
|
12.73
|
4,339,020
|
|
|
5/26/2020
|
+0.70 / +1.88%
|
38.75
|
38.85
|
37.60
|
37.90
|
38.24
|
13.22
|
3,478,780
|
|
|
5/25/2020
|
+2.40 / +6.90%
|
35.65
|
37.20
|
35.30
|
37.20
|
36.71
|
12.98
|
2,556,530
|
|
|
5/22/2020
|
+0.40 / +1.16%
|
34.40
|
35.25
|
34.30
|
34.80
|
34.81
|
12.14
|
2,918,830
|
|
|
5/21/2020
|
+2.10 / +6.50%
|
32.60
|
34.55
|
32.20
|
34.40
|
33.87
|
12.00
|
6,755,994
|
|
|
5/20/2020
|
-0.50 / -1.52%
|
32.25
|
33.10
|
32.25
|
32.30
|
32.58
|
11.27
|
2,076,020
|
|
|
5/19/2020
|
+0.65 / +2.02%
|
33.80
|
34.00
|
32.50
|
32.80
|
33.33
|
11.44
|
2,437,320
|
|
|
5/18/2020
|
+2.10 / +6.99%
|
30.30
|
32.15
|
30.05
|
32.15
|
31.21
|
11.22
|
2,423,380
|
|
|
5/15/2020
|
-1.70 / -5.35%
|
32.00
|
32.10
|
30.00
|
30.05
|
30.96
|
10.48
|
3,834,940
|
|
|
5/14/2020
|
-0.35 / -1.09%
|
31.65
|
33.00
|
31.50
|
31.75
|
32.20
|
11.08
|
2,957,120
|
|
|
5/13/2020
|
+0.70 / +2.23%
|
31.40
|
33.30
|
30.80
|
32.10
|
32.10
|
11.20
|
2,884,740
|
|
|
5/12/2020
|
+1.35 / +4.49%
|
30.85
|
32.15
|
30.60
|
31.40
|
31.60
|
10.95
|
2,888,920
|
|
|
5/11/2020
|
+1.95 / +6.94%
|
28.85
|
30.05
|
28.40
|
30.05
|
29.38
|
10.48
|
3,798,540
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|