|
|
Closing price on 3/27/2026
|
|
| Open |
23.00 |
| High |
23.30 |
| Low |
22.85 |
| Volume |
1,871,100 |
| Split-adjusted Price |
23.20 |
There is no data on 3/28/2026. Display data on 3/27/2026 instead.
|
|
DBC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/27/2026
|
+0.30 / +1.31%
|
23.00
|
23.30
|
22.85
|
23.20
|
23.09
|
23.20
|
1,871,100
|
|
|
3/26/2026
|
-0.40 / -1.72%
|
23.10
|
23.35
|
22.80
|
22.90
|
22.98
|
22.90
|
1,442,700
|
|
|
3/25/2026
|
+1.00 / +4.48%
|
22.60
|
23.40
|
22.55
|
23.30
|
23.00
|
23.30
|
3,260,100
|
|
|
3/24/2026
|
+0.30 / +1.36%
|
22.50
|
22.65
|
22.30
|
22.30
|
22.44
|
22.30
|
2,252,200
|
|
|
3/23/2026
|
-1.25 / -5.38%
|
23.35
|
23.35
|
21.90
|
22.00
|
22.46
|
22.00
|
4,441,000
|
|
|
3/20/2026
|
+0.05 / +0.22%
|
23.20
|
23.65
|
23.05
|
23.25
|
23.32
|
23.25
|
2,995,700
|
|
|
3/19/2026
|
-0.30 / -1.28%
|
23.45
|
23.45
|
23.00
|
23.20
|
23.17
|
23.20
|
3,375,000
|
|
|
3/18/2026
|
-0.10 / -0.42%
|
23.70
|
23.95
|
23.40
|
23.50
|
23.66
|
23.50
|
2,158,600
|
|
|
3/17/2026
|
+0.30 / +1.29%
|
23.65
|
24.00
|
23.45
|
23.60
|
23.69
|
23.60
|
2,168,500
|
|
|
3/16/2026
|
-0.20 / -0.85%
|
23.60
|
23.65
|
23.25
|
23.30
|
23.45
|
23.30
|
2,522,700
|
|
|
3/13/2026
|
-0.10 / -0.42%
|
23.30
|
23.75
|
23.30
|
23.50
|
23.53
|
23.50
|
2,508,600
|
|
|
3/12/2026
|
-0.55 / -2.28%
|
23.90
|
24.15
|
23.45
|
23.60
|
23.71
|
23.60
|
3,044,500
|
|
|
3/11/2026
|
+1.05 / +4.55%
|
23.35
|
24.15
|
23.20
|
24.15
|
23.73
|
24.15
|
4,502,900
|
|
|
3/10/2026
|
+0.20 / +0.87%
|
23.45
|
23.45
|
22.75
|
23.10
|
23.07
|
23.10
|
6,104,500
|
|
|
3/9/2026
|
-1.70 / -6.91%
|
22.95
|
23.50
|
22.90
|
22.90
|
22.92
|
22.90
|
6,679,000
|
|
|
3/6/2026
|
-0.45 / -1.80%
|
24.90
|
25.00
|
24.55
|
24.60
|
24.77
|
24.60
|
7,243,600
|
|
|
3/5/2026
|
+0.10 / +0.40%
|
25.20
|
25.55
|
25.00
|
25.05
|
25.30
|
25.05
|
4,272,900
|
|
|
3/4/2026
|
-0.15 / -0.60%
|
25.25
|
25.50
|
23.95
|
24.95
|
24.56
|
24.95
|
13,217,700
|
|
|
3/3/2026
|
-0.65 / -2.52%
|
25.70
|
26.20
|
25.05
|
25.10
|
25.53
|
25.10
|
8,415,900
|
|
|
3/2/2026
|
-0.80 / -3.01%
|
25.80
|
26.35
|
25.75
|
25.75
|
26.05
|
25.75
|
9,756,200
|
|
|
2/27/2026
|
-0.30 / -1.12%
|
26.85
|
26.90
|
26.50
|
26.55
|
26.64
|
26.55
|
6,646,500
|
|
|
2/26/2026
|
-0.20 / -0.74%
|
27.10
|
27.25
|
26.85
|
26.85
|
26.95
|
26.85
|
2,735,100
|
|
|
2/25/2026
|
-0.20 / -0.73%
|
27.30
|
27.55
|
27.05
|
27.05
|
27.27
|
27.05
|
3,775,400
|
|
|
2/24/2026
|
+0.35 / +1.30%
|
26.90
|
27.30
|
26.85
|
27.25
|
27.12
|
27.25
|
5,631,100
|
|
|
2/23/2026
|
+0.20 / +0.75%
|
26.95
|
27.00
|
26.70
|
26.90
|
26.88
|
26.90
|
4,546,500
|
|
|
2/13/2026
|
-0.10 / -0.37%
|
26.75
|
26.80
|
26.60
|
26.70
|
26.72
|
26.70
|
2,657,700
|
|
|
2/12/2026
|
+0.15 / +0.56%
|
26.70
|
26.95
|
26.70
|
26.80
|
26.83
|
26.80
|
1,605,400
|
|
|
2/11/2026
|
+0.25 / +0.95%
|
26.50
|
27.05
|
26.50
|
26.65
|
26.75
|
26.65
|
3,344,400
|
|
|
2/10/2026
|
-0.35 / -1.31%
|
26.80
|
26.85
|
26.15
|
26.40
|
26.51
|
26.40
|
5,484,000
|
|
|
2/9/2026
|
-0.40 / -1.47%
|
27.45
|
27.50
|
26.55
|
26.75
|
26.89
|
26.75
|
6,501,500
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:03 PM
|
|
|
|
|