|
|
Closing price on 7/29/2020
|
|
| Open |
47.00 |
| High |
47.60 |
| Low |
45.30 |
| Volume |
6,026,380 |
| Split-adjusted Price |
15.98 |
|
|
DBC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/29/2020
|
-2.90 / -5.95%
|
47.00
|
47.60
|
45.30
|
45.80
|
45.77
|
15.98
|
6,026,380
|
|
|
7/28/2020
|
+2.85 / +6.22%
|
46.80
|
49.00
|
46.00
|
48.70
|
47.59
|
16.99
|
3,220,110
|
|
|
7/27/2020
|
-3.45 / -7.00%
|
47.10
|
49.00
|
45.85
|
45.85
|
46.78
|
15.99
|
5,031,720
|
|
|
7/24/2020
|
-3.30 / -6.27%
|
52.00
|
52.70
|
48.95
|
49.30
|
50.36
|
17.20
|
6,404,270
|
|
|
7/23/2020
|
+1.10 / +2.14%
|
51.00
|
52.90
|
51.00
|
52.60
|
52.06
|
18.35
|
2,689,040
|
|
|
7/22/2020
|
+1.70 / +3.41%
|
50.20
|
52.50
|
49.75
|
51.50
|
51.20
|
17.97
|
3,909,780
|
|
|
7/21/2020
|
-0.20 / -0.40%
|
50.30
|
50.70
|
49.35
|
49.80
|
49.92
|
17.37
|
2,708,730
|
|
|
7/20/2020
|
0.00 / 0.00%
|
50.10
|
51.50
|
49.20
|
50.00
|
50.29
|
17.44
|
2,873,650
|
|
|
7/17/2020
|
+1.30 / +2.67%
|
49.50
|
51.50
|
49.50
|
50.00
|
50.60
|
17.44
|
3,029,760
|
|
|
7/16/2020
|
+3.15 / +6.92%
|
45.80
|
48.70
|
45.50
|
48.70
|
47.48
|
16.99
|
4,224,910
|
|
|
7/15/2020
|
-0.05 / -0.11%
|
46.30
|
46.30
|
45.55
|
45.55
|
45.95
|
15.89
|
1,451,530
|
|
|
7/14/2020
|
-0.40 / -0.87%
|
45.50
|
46.20
|
45.20
|
45.60
|
45.73
|
15.91
|
998,670
|
|
|
7/13/2020
|
-0.40 / -0.86%
|
46.60
|
47.15
|
45.30
|
46.00
|
46.25
|
16.05
|
1,295,160
|
|
|
7/10/2020
|
+0.20 / +0.43%
|
46.50
|
47.40
|
45.85
|
46.40
|
46.68
|
16.19
|
2,053,270
|
|
|
7/9/2020
|
+1.70 / +3.82%
|
44.95
|
46.65
|
43.70
|
46.20
|
45.33
|
16.12
|
1,848,500
|
|
|
7/8/2020
|
+0.10 / +0.23%
|
44.00
|
45.00
|
42.50
|
44.50
|
43.75
|
15.52
|
2,813,130
|
|
|
7/7/2020
|
-1.60 / -3.48%
|
46.40
|
46.85
|
43.50
|
44.40
|
45.24
|
15.49
|
3,210,830
|
|
|
7/6/2020
|
+0.20 / +0.44%
|
46.00
|
47.00
|
45.15
|
46.00
|
46.22
|
16.05
|
1,506,630
|
|
|
7/3/2020
|
-2.10 / -4.38%
|
47.90
|
48.00
|
45.70
|
45.80
|
46.61
|
15.98
|
2,341,010
|
|
|
7/2/2020
|
+2.20 / +4.81%
|
48.85
|
48.85
|
47.25
|
47.90
|
48.38
|
16.71
|
3,346,410
|
|
|
7/1/2020
|
+1.30 / +2.93%
|
44.40
|
46.30
|
43.00
|
45.70
|
44.85
|
15.94
|
2,419,510
|
|
|
6/30/2020
|
-2.60 / -5.53%
|
47.90
|
48.30
|
43.75
|
44.40
|
44.74
|
15.49
|
3,886,540
|
|
|
6/29/2020
|
-1.95 / -3.98%
|
47.60
|
48.35
|
45.55
|
47.00
|
46.72
|
16.40
|
2,139,430
|
|
|
6/26/2020
|
-0.05 / -0.10%
|
50.50
|
51.40
|
47.50
|
48.95
|
49.14
|
17.08
|
1,506,340
|
|
|
6/25/2020
|
+1.50 / +3.16%
|
46.50
|
50.50
|
46.40
|
49.00
|
48.65
|
17.09
|
1,837,600
|
|
|
6/24/2020
|
-2.00 / -4.04%
|
50.90
|
50.90
|
46.05
|
47.50
|
47.78
|
16.57
|
3,705,330
|
|
|
6/23/2020
|
-3.70 / -6.95%
|
52.00
|
53.20
|
49.50
|
49.50
|
50.46
|
17.27
|
4,795,660
|
|
|
6/22/2020
|
+3.45 / +6.93%
|
51.70
|
53.20
|
51.10
|
53.20
|
52.46
|
18.56
|
3,229,580
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|