|
|
Closing price on 8/4/2022
|
|
| Open |
25.90 |
| High |
26.90 |
| Low |
25.55 |
| Volume |
9,846,400 |
| Split-adjusted Price |
22.93 |
|
|
DBC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/4/2022
|
+1.15 / +4.51%
|
25.90
|
26.90
|
25.55
|
26.65
|
26.40
|
22.93
|
9,846,400
|
|
|
8/3/2022
|
-0.20 / -0.78%
|
25.10
|
25.70
|
24.85
|
25.50
|
25.24
|
21.94
|
5,118,700
|
|
|
8/2/2022
|
+0.40 / +1.58%
|
24.95
|
26.25
|
24.80
|
25.70
|
25.59
|
22.11
|
6,016,900
|
|
|
8/1/2022
|
+1.50 / +6.30%
|
23.80
|
25.30
|
23.75
|
25.30
|
24.27
|
21.77
|
4,569,500
|
|
|
7/29/2022
|
-0.80 / -3.25%
|
23.50
|
25.05
|
23.50
|
23.80
|
24.00
|
20.48
|
8,597,500
|
|
|
7/28/2022
|
-1.80 / -6.82%
|
26.70
|
26.95
|
24.60
|
24.60
|
25.60
|
21.16
|
13,344,700
|
|
|
7/27/2022
|
0.00 / 0.00%
|
25.70
|
26.60
|
25.10
|
26.40
|
25.73
|
22.71
|
3,782,800
|
|
|
7/26/2022
|
-1.10 / -4.00%
|
27.40
|
27.40
|
26.40
|
26.40
|
26.78
|
22.71
|
4,098,000
|
|
|
7/25/2022
|
+1.10 / +4.17%
|
26.60
|
27.70
|
26.45
|
27.50
|
27.23
|
23.66
|
7,492,800
|
|
|
7/22/2022
|
+0.95 / +3.73%
|
25.70
|
26.75
|
25.65
|
26.40
|
26.22
|
22.71
|
4,479,000
|
|
|
7/21/2022
|
-1.50 / -5.57%
|
26.30
|
26.85
|
25.15
|
25.45
|
25.85
|
21.89
|
5,618,500
|
|
|
7/20/2022
|
-0.50 / -1.82%
|
27.75
|
28.10
|
26.00
|
26.95
|
27.27
|
23.18
|
7,989,300
|
|
|
7/19/2022
|
-0.25 / -0.90%
|
27.70
|
28.05
|
26.35
|
27.45
|
27.15
|
23.62
|
4,641,700
|
|
|
7/18/2022
|
+0.80 / +2.97%
|
27.40
|
28.50
|
26.70
|
27.70
|
27.72
|
23.83
|
6,921,700
|
|
|
7/15/2022
|
+0.55 / +2.09%
|
26.05
|
27.55
|
26.00
|
26.90
|
26.88
|
23.14
|
3,649,000
|
|
|
7/14/2022
|
-1.35 / -4.87%
|
27.60
|
27.70
|
25.80
|
26.35
|
26.43
|
22.67
|
8,048,900
|
|
|
7/13/2022
|
+1.05 / +3.94%
|
26.75
|
28.10
|
26.75
|
27.70
|
27.59
|
23.83
|
4,893,900
|
|
|
7/12/2022
|
+0.35 / +1.33%
|
26.95
|
27.20
|
26.00
|
26.65
|
26.49
|
22.93
|
3,741,300
|
|
|
7/11/2022
|
+1.70 / +6.91%
|
24.90
|
26.30
|
24.80
|
26.30
|
26.19
|
22.63
|
8,745,600
|
|
|
7/8/2022
|
+0.10 / +0.41%
|
25.00
|
25.40
|
24.15
|
24.60
|
24.77
|
21.16
|
2,949,000
|
|
|
7/7/2022
|
+0.25 / +1.03%
|
24.90
|
24.95
|
23.40
|
24.50
|
24.28
|
21.08
|
2,259,900
|
|
|
7/6/2022
|
+1.55 / +6.83%
|
22.40
|
24.25
|
22.40
|
24.25
|
23.89
|
20.86
|
6,612,900
|
|
|
7/5/2022
|
+0.30 / +1.34%
|
23.95
|
23.95
|
22.70
|
22.70
|
23.76
|
19.53
|
9,442,500
|
|
|
7/4/2022
|
+1.45 / +6.92%
|
21.90
|
22.40
|
21.50
|
22.40
|
22.36
|
19.27
|
3,936,400
|
|
|
7/1/2022
|
+1.35 / +6.89%
|
19.05
|
20.95
|
19.05
|
20.95
|
20.20
|
18.02
|
2,957,100
|
|
|
6/30/2022
|
-1.20 / -5.77%
|
21.10
|
21.40
|
19.60
|
19.60
|
20.51
|
16.86
|
1,649,000
|
|
|
6/29/2022
|
0.00 / 0.00%
|
21.00
|
21.90
|
20.60
|
20.80
|
21.19
|
17.89
|
2,960,400
|
|
|
6/28/2022
|
+1.35 / +6.94%
|
20.20
|
20.80
|
20.00
|
20.80
|
20.67
|
17.89
|
2,556,000
|
|
|
6/27/2022
|
+1.25 / +6.87%
|
18.50
|
19.45
|
18.30
|
19.45
|
18.98
|
16.73
|
1,451,400
|
|
|
6/24/2022
|
+0.45 / +2.54%
|
18.30
|
18.55
|
18.05
|
18.20
|
18.30
|
15.66
|
1,461,600
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|