|
|
Closing price on 12/22/2023
|
|
| Open |
26.25 |
| High |
26.50 |
| Low |
25.85 |
| Volume |
8,604,400 |
| Split-adjusted Price |
22.54 |
|
|
DBC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/22/2023
|
-0.25 / -0.95%
|
26.25
|
26.50
|
25.85
|
26.20
|
26.20
|
22.54
|
8,604,400
|
|
|
12/21/2023
|
+0.75 / +2.92%
|
25.80
|
26.75
|
25.55
|
26.45
|
26.30
|
22.75
|
16,046,200
|
|
|
12/20/2023
|
+0.40 / +1.58%
|
25.30
|
25.85
|
25.15
|
25.70
|
25.48
|
22.11
|
8,261,900
|
|
|
12/19/2023
|
+0.10 / +0.40%
|
25.20
|
25.40
|
24.65
|
25.30
|
24.95
|
21.77
|
4,866,600
|
|
|
12/18/2023
|
-0.20 / -0.79%
|
25.30
|
25.45
|
25.05
|
25.20
|
25.21
|
21.68
|
4,491,200
|
|
|
12/15/2023
|
+0.40 / +1.60%
|
24.80
|
25.60
|
24.80
|
25.40
|
25.14
|
21.85
|
7,002,800
|
|
|
12/14/2023
|
-0.60 / -2.34%
|
25.40
|
25.70
|
24.90
|
25.00
|
25.24
|
21.51
|
7,126,900
|
|
|
12/13/2023
|
-0.55 / -2.10%
|
26.15
|
26.20
|
25.30
|
25.60
|
25.74
|
22.02
|
8,378,000
|
|
|
12/12/2023
|
+0.45 / +1.75%
|
25.80
|
26.25
|
25.70
|
26.15
|
26.01
|
22.50
|
13,428,400
|
|
|
12/11/2023
|
+0.25 / +0.98%
|
25.55
|
25.75
|
25.10
|
25.70
|
25.44
|
22.11
|
8,234,400
|
|
|
12/8/2023
|
+0.25 / +0.99%
|
25.55
|
25.55
|
24.85
|
25.45
|
25.22
|
21.89
|
8,900,100
|
|
|
12/7/2023
|
-0.65 / -2.51%
|
25.85
|
26.20
|
24.55
|
25.20
|
25.31
|
21.68
|
12,794,700
|
|
|
12/6/2023
|
+0.20 / +0.78%
|
25.65
|
25.90
|
25.30
|
25.85
|
25.59
|
22.24
|
12,341,000
|
|
|
12/5/2023
|
0.00 / 0.00%
|
25.80
|
25.85
|
25.25
|
25.65
|
25.56
|
22.07
|
8,712,200
|
|
|
12/4/2023
|
+0.55 / +2.19%
|
25.45
|
25.70
|
25.10
|
25.65
|
25.43
|
22.07
|
12,548,600
|
|
|
12/1/2023
|
+0.40 / +1.62%
|
24.70
|
25.15
|
24.50
|
25.10
|
24.85
|
21.59
|
10,828,500
|
|
|
11/30/2023
|
+0.50 / +2.07%
|
24.35
|
24.70
|
23.95
|
24.70
|
24.31
|
21.25
|
12,172,700
|
|
|
11/29/2023
|
+0.60 / +2.54%
|
23.80
|
24.20
|
23.70
|
24.20
|
23.98
|
20.82
|
6,811,900
|
|
|
11/28/2023
|
+0.40 / +1.72%
|
23.30
|
23.60
|
22.50
|
23.60
|
23.03
|
20.30
|
6,156,200
|
|
|
11/27/2023
|
-0.80 / -3.33%
|
24.10
|
24.10
|
23.20
|
23.20
|
23.57
|
19.96
|
5,367,600
|
|
|
11/24/2023
|
0.00 / 0.00%
|
24.00
|
24.15
|
22.85
|
24.00
|
23.53
|
20.65
|
9,084,000
|
|
|
11/23/2023
|
0.00 / 0.00%
|
24.30
|
24.95
|
24.00
|
24.00
|
24.54
|
20.65
|
12,452,200
|
|
|
11/22/2023
|
+0.05 / +0.21%
|
23.95
|
24.10
|
23.65
|
24.00
|
23.85
|
20.65
|
5,321,400
|
|
|
11/21/2023
|
0.00 / 0.00%
|
24.25
|
24.25
|
23.65
|
23.95
|
23.89
|
20.60
|
4,301,400
|
|
|
11/20/2023
|
-0.05 / -0.21%
|
23.60
|
24.20
|
23.45
|
23.95
|
23.89
|
20.60
|
6,597,500
|
|
|
11/17/2023
|
+0.20 / +0.84%
|
24.00
|
24.35
|
23.50
|
24.00
|
23.93
|
20.65
|
12,916,700
|
|
|
11/16/2023
|
+0.90 / +3.93%
|
22.90
|
23.80
|
22.60
|
23.80
|
23.21
|
20.48
|
9,399,000
|
|
|
11/15/2023
|
-0.20 / -0.87%
|
23.50
|
23.60
|
22.65
|
22.90
|
23.05
|
19.70
|
7,266,800
|
|
|
11/14/2023
|
+0.10 / +0.43%
|
23.40
|
23.40
|
22.60
|
23.10
|
22.95
|
19.87
|
6,255,500
|
|
|
11/13/2023
|
+1.15 / +5.26%
|
21.90
|
23.35
|
21.90
|
23.00
|
22.85
|
19.79
|
11,395,700
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|