|
|
Closing price on 8/29/2023
|
|
| Open |
23.80 |
| High |
24.20 |
| Low |
23.70 |
| Volume |
5,017,800 |
| Split-adjusted Price |
20.48 |
|
|
DBC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/29/2023
|
+0.05 / +0.21%
|
23.80
|
24.20
|
23.70
|
23.80
|
23.91
|
20.48
|
5,017,800
|
|
|
8/28/2023
|
+0.50 / +2.15%
|
23.60
|
23.90
|
23.35
|
23.75
|
23.58
|
20.43
|
3,476,000
|
|
|
8/25/2023
|
+0.15 / +0.65%
|
23.10
|
23.75
|
23.05
|
23.25
|
23.32
|
20.00
|
3,818,400
|
|
|
8/24/2023
|
+0.30 / +1.32%
|
22.80
|
23.40
|
22.45
|
23.10
|
22.89
|
19.87
|
4,910,200
|
|
|
8/23/2023
|
-0.70 / -2.98%
|
23.80
|
23.80
|
22.80
|
22.80
|
23.09
|
19.61
|
4,299,000
|
|
|
8/22/2023
|
+1.20 / +5.38%
|
22.40
|
23.50
|
20.95
|
23.50
|
22.09
|
20.22
|
9,571,100
|
|
|
8/21/2023
|
-1.45 / -6.11%
|
23.75
|
24.00
|
22.10
|
22.30
|
22.79
|
19.18
|
7,644,700
|
|
|
8/18/2023
|
-1.75 / -6.86%
|
25.50
|
25.80
|
23.75
|
23.75
|
24.76
|
20.43
|
10,369,500
|
|
|
8/17/2023
|
-0.65 / -2.49%
|
26.20
|
26.45
|
25.50
|
25.50
|
26.09
|
21.94
|
6,482,600
|
|
|
8/16/2023
|
-0.05 / -0.19%
|
26.05
|
26.40
|
25.85
|
26.15
|
26.07
|
22.50
|
6,585,900
|
|
|
8/15/2023
|
+0.10 / +0.38%
|
26.20
|
26.70
|
26.05
|
26.20
|
26.37
|
22.54
|
6,255,100
|
|
|
8/14/2023
|
-0.15 / -0.57%
|
26.40
|
26.40
|
25.90
|
26.10
|
26.15
|
22.45
|
8,260,500
|
|
|
8/11/2023
|
+0.40 / +1.55%
|
26.00
|
26.25
|
25.65
|
26.25
|
25.93
|
22.58
|
7,875,500
|
|
|
8/10/2023
|
-1.45 / -5.31%
|
27.50
|
27.75
|
25.80
|
25.85
|
26.53
|
22.24
|
15,072,700
|
|
|
8/9/2023
|
-0.65 / -2.33%
|
28.35
|
28.35
|
27.25
|
27.30
|
27.78
|
23.49
|
8,190,100
|
|
|
8/8/2023
|
+1.80 / +6.88%
|
26.45
|
27.95
|
26.30
|
27.95
|
27.21
|
24.05
|
14,812,500
|
|
|
8/7/2023
|
+0.15 / +0.58%
|
26.50
|
26.70
|
26.10
|
26.15
|
26.29
|
22.50
|
6,794,600
|
|
|
8/4/2023
|
-0.10 / -0.38%
|
26.40
|
26.40
|
26.00
|
26.00
|
26.14
|
22.37
|
6,491,800
|
|
|
8/3/2023
|
+0.60 / +2.35%
|
25.85
|
26.80
|
25.80
|
26.10
|
26.34
|
22.45
|
15,005,400
|
|
|
8/2/2023
|
+0.65 / +2.62%
|
25.00
|
25.50
|
24.95
|
25.50
|
25.23
|
21.94
|
6,064,300
|
|
|
8/1/2023
|
0.00 / 0.00%
|
24.95
|
25.55
|
24.85
|
24.85
|
25.21
|
21.38
|
9,102,600
|
|
|
7/31/2023
|
-0.25 / -1.00%
|
25.25
|
25.35
|
24.80
|
24.85
|
24.98
|
21.38
|
6,837,100
|
|
|
7/28/2023
|
-0.30 / -1.18%
|
25.55
|
25.55
|
25.10
|
25.10
|
25.25
|
21.59
|
7,185,400
|
|
|
7/27/2023
|
-0.60 / -2.31%
|
26.20
|
26.25
|
25.20
|
25.40
|
25.76
|
21.85
|
7,967,800
|
|
|
7/26/2023
|
+0.85 / +3.38%
|
25.15
|
26.00
|
25.10
|
26.00
|
25.52
|
22.37
|
7,552,400
|
|
|
7/25/2023
|
-0.25 / -0.98%
|
25.60
|
25.70
|
24.95
|
25.15
|
25.24
|
21.64
|
8,326,600
|
|
|
7/24/2023
|
-0.65 / -2.50%
|
26.10
|
26.25
|
25.35
|
25.40
|
25.61
|
21.85
|
8,011,100
|
|
|
7/21/2023
|
+1.20 / +4.83%
|
25.00
|
26.25
|
24.90
|
26.05
|
25.68
|
22.41
|
11,199,000
|
|
|
7/20/2023
|
-0.25 / -1.00%
|
25.20
|
25.30
|
24.80
|
24.85
|
24.98
|
21.38
|
6,939,100
|
|
|
7/19/2023
|
+0.15 / +0.60%
|
25.00
|
25.45
|
24.70
|
25.10
|
25.08
|
21.59
|
6,843,100
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|