|
|
Closing price on 9/24/2020
|
|
| Open |
46.35 |
| High |
47.75 |
| Low |
46.10 |
| Volume |
3,080,330 |
| Split-adjusted Price |
16.88 |
|
|
DBC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/24/2020
|
+0.55 / +1.19%
|
46.35
|
47.75
|
46.10
|
46.90
|
47.24
|
16.88
|
3,080,330
|
|
|
9/23/2020
|
+0.20 / +0.43%
|
46.30
|
46.75
|
46.00
|
46.35
|
46.32
|
16.69
|
1,691,910
|
|
|
9/22/2020
|
-0.20 / -0.43%
|
46.00
|
46.35
|
45.95
|
46.15
|
46.09
|
16.61
|
2,406,930
|
|
|
9/21/2020
|
-0.55 / -1.17%
|
47.30
|
47.30
|
46.30
|
46.35
|
46.62
|
16.69
|
2,727,880
|
|
|
9/18/2020
|
+0.50 / +1.08%
|
46.25
|
47.20
|
46.25
|
46.90
|
46.82
|
16.88
|
972,770
|
|
|
9/17/2020
|
-0.80 / -1.69%
|
46.80
|
47.00
|
46.05
|
46.40
|
46.52
|
16.70
|
2,929,020
|
|
|
9/16/2020
|
-1.65 / -3.38%
|
47.60
|
47.90
|
47.00
|
47.20
|
47.45
|
16.99
|
2,548,420
|
|
|
9/15/2020
|
-0.80 / -1.61%
|
49.80
|
49.85
|
48.60
|
48.85
|
49.13
|
17.04
|
2,972,440
|
|
|
9/14/2020
|
-0.25 / -0.50%
|
50.80
|
51.00
|
49.65
|
49.65
|
50.27
|
17.32
|
3,299,630
|
|
|
9/11/2020
|
+2.05 / +4.28%
|
47.85
|
49.95
|
47.85
|
49.90
|
48.98
|
17.41
|
5,973,430
|
|
|
9/10/2020
|
-0.15 / -0.31%
|
48.40
|
48.60
|
47.85
|
47.85
|
48.09
|
16.69
|
1,517,880
|
|
|
9/9/2020
|
+0.50 / +1.05%
|
47.00
|
48.50
|
46.90
|
48.00
|
47.92
|
16.74
|
2,135,590
|
|
|
9/8/2020
|
+0.45 / +0.96%
|
47.20
|
47.60
|
46.75
|
47.50
|
47.13
|
16.57
|
1,381,570
|
|
|
9/7/2020
|
-1.10 / -2.28%
|
48.10
|
48.15
|
47.05
|
47.05
|
47.51
|
16.41
|
2,254,630
|
|
|
9/4/2020
|
-0.25 / -0.52%
|
47.80
|
48.45
|
47.60
|
48.15
|
48.16
|
16.80
|
1,766,160
|
|
|
9/3/2020
|
+2.50 / +5.45%
|
49.10
|
49.10
|
48.05
|
48.40
|
48.62
|
16.88
|
4,908,120
|
|
|
9/1/2020
|
+0.60 / +1.32%
|
45.60
|
46.65
|
45.50
|
45.90
|
46.01
|
16.01
|
1,420,560
|
|
|
8/31/2020
|
-1.20 / -2.58%
|
46.40
|
46.75
|
45.00
|
45.30
|
45.74
|
15.80
|
3,253,410
|
|
|
8/28/2020
|
-0.50 / -1.06%
|
47.20
|
47.35
|
46.50
|
46.50
|
46.70
|
16.22
|
1,386,670
|
|
|
8/27/2020
|
+0.35 / +0.75%
|
46.50
|
47.20
|
46.05
|
47.00
|
46.61
|
16.40
|
1,507,840
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|