|
|
Closing price on 8/26/2020
|
|
| Open |
47.15 |
| High |
47.40 |
| Low |
46.50 |
| Volume |
3,255,610 |
| Split-adjusted Price |
16.27 |
|
|
DBC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/26/2020
|
-1.05 / -2.20%
|
47.15
|
47.40
|
46.50
|
46.65
|
46.84
|
16.27
|
3,255,610
|
|
|
8/25/2020
|
-0.85 / -1.75%
|
48.60
|
48.70
|
47.70
|
47.70
|
48.09
|
16.64
|
2,376,360
|
|
|
8/24/2020
|
+0.40 / +0.83%
|
48.80
|
49.30
|
48.50
|
48.55
|
48.86
|
16.94
|
2,178,170
|
|
|
8/21/2020
|
+1.65 / +3.55%
|
47.00
|
48.55
|
46.60
|
48.15
|
47.67
|
16.80
|
3,111,400
|
|
|
8/20/2020
|
-0.60 / -1.27%
|
47.00
|
47.10
|
46.35
|
46.50
|
46.65
|
16.22
|
1,498,820
|
|
|
8/19/2020
|
+0.40 / +0.86%
|
46.70
|
47.30
|
46.40
|
47.10
|
46.95
|
16.43
|
1,299,160
|
|
|
8/18/2020
|
-0.20 / -0.43%
|
46.30
|
47.35
|
46.30
|
46.70
|
46.80
|
16.29
|
851,310
|
|
|
8/17/2020
|
-0.75 / -1.57%
|
46.90
|
47.20
|
45.65
|
46.90
|
46.40
|
16.36
|
4,277,660
|
|
|
8/14/2020
|
-0.05 / -0.10%
|
47.70
|
48.30
|
47.40
|
47.65
|
47.65
|
16.62
|
2,386,740
|
|
|
8/13/2020
|
0.00 / 0.00%
|
48.00
|
48.30
|
47.30
|
47.70
|
47.74
|
16.64
|
1,879,240
|
|
|
8/12/2020
|
-1.20 / -2.45%
|
48.90
|
48.95
|
47.10
|
47.70
|
47.90
|
16.64
|
4,521,940
|
|
|
8/11/2020
|
-0.20 / -0.41%
|
49.50
|
49.80
|
48.60
|
48.90
|
49.03
|
17.06
|
3,068,340
|
|
|
8/10/2020
|
+0.10 / +0.20%
|
49.65
|
50.60
|
49.10
|
49.10
|
49.82
|
17.13
|
2,749,870
|
|
|
8/7/2020
|
+1.50 / +3.16%
|
47.60
|
49.40
|
47.50
|
49.00
|
48.64
|
17.09
|
4,652,070
|
|
|
8/6/2020
|
-0.30 / -0.63%
|
47.70
|
48.25
|
47.20
|
47.50
|
47.69
|
16.57
|
1,777,920
|
|
|
8/5/2020
|
+0.70 / +1.49%
|
47.10
|
48.50
|
46.70
|
47.80
|
47.86
|
16.68
|
2,469,760
|
|
|
8/4/2020
|
-0.60 / -1.26%
|
48.20
|
48.75
|
47.05
|
47.10
|
47.80
|
16.43
|
2,366,600
|
|
|
8/3/2020
|
+2.50 / +5.53%
|
45.40
|
47.90
|
45.40
|
47.70
|
47.05
|
16.64
|
3,571,870
|
|
|
7/31/2020
|
-0.70 / -1.53%
|
44.80
|
46.60
|
44.10
|
45.20
|
45.38
|
15.77
|
1,665,950
|
|
|
7/30/2020
|
+0.10 / +0.22%
|
46.30
|
47.30
|
45.90
|
45.90
|
46.48
|
16.01
|
1,965,450
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|