DBC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 17, 2026	28.74	29.02	28.72	28.98	28.98	1.83%	4,317,893
Jul 16, 2026	28.72	28.73	28.42	28.46	28.46	-1.15%	521,652
Jul 15, 2026	28.75	28.82	28.47	28.79	28.79	0.56%	608,916
Jul 14, 2026	28.66	28.72	28.40	28.63	28.63	1.06%	868,064
Jul 13, 2026	27.85	28.39	27.79	28.33	28.33	2.94%	763,308
Jul 10, 2026	27.50	27.67	27.42	27.52	27.52	-0.22%	502,120
Jul 9, 2026	27.75	27.76	27.51	27.58	27.58	-0.79%	448,796
Jul 8, 2026	27.67	27.96	27.56	27.80	27.80	1.65%	1,392,389
Jul 7, 2026	27.09	27.39	27.06	27.35	27.35	1.30%	780,658
Jul 6, 2026	26.75	27.02	26.75	27.00	27.00	1.62%	774,941
Jul 2, 2026	26.47	26.60	26.43	26.57	26.57	0.45%	828,903
Jul 1, 2026	26.58	26.71	26.44	26.45	26.45	-0.79%	1,938,627
Jun 30, 2026	26.76	26.79	26.57	26.66	26.66	0.38%	1,478,325
Jun 29, 2026	26.62	26.65	26.50	26.56	26.56	-0.04%	728,428
Jun 26, 2026	26.61	26.64	26.49	26.57	26.57	-1.34%	522,315
Jun 25, 2026	26.55	27.00	26.53	26.93	26.93	1.81%	529,462
Jun 24, 2026	26.53	26.66	26.41	26.45	26.45	-2.47%	1,049,926
Jun 23, 2026	27.09	27.18	27.03	27.12	27.12	-1.06%	572,937
Jun 22, 2026	27.51	27.54	27.32	27.41	27.41	-0.80%	585,400
Jun 18, 2026	27.53	27.70	27.28	27.63	27.63	-0.29%	1,120,931
Jun 17, 2026	27.97	28.35	27.68	27.71	27.71	-0.68%	1,454,223
Jun 16, 2026	27.90	28.04	27.76	27.90	27.90	-1.13%	463,732
Jun 15, 2026	28.18	28.25	28.10	28.22	28.22	-1.16%	1,068,994
Jun 12, 2026	28.63	28.88	28.51	28.55	28.55	-1.04%	1,080,582
Jun 11, 2026	29.17	29.32	28.77	28.85	28.85	-1.10%	1,377,426
Jun 10, 2026	29.12	29.39	29.12	29.17	29.17	0.34%	930,753
Jun 9, 2026	29.27	29.33	28.82	29.07	29.07	-1.36%	2,689,220
Jun 8, 2026	29.48	29.58	29.41	29.47	29.47	0.82%	654,179
Jun 5, 2026	29.61	29.62	29.20	29.23	29.23	-2.18%	1,123,358
Jun 4, 2026	29.96	29.97	29.75	29.88	29.88	-1.35%	781,243
Jun 3, 2026	30.30	30.37	30.17	30.29	30.29	0.56%	505,463
Jun 2, 2026	30.00	30.15	29.95	30.12	30.12	0.43%	715,584
Jun 1, 2026	30.04	30.31	29.84	29.99	29.99	1.73%	1,640,753
May 29, 2026	29.53	29.59	29.29	29.48	29.48	-0.81%	1,034,972
May 28, 2026	29.68	29.73	29.27	29.72	29.72	0.78%	918,708
May 27, 2026	29.42	29.68	29.40	29.49	29.49	-1.80%	934,637
May 26, 2026	30.13	30.31	29.99	30.03	30.03	-1.67%	1,488,847
May 22, 2026	30.60	30.78	30.32	30.54	30.54	-0.52%	863,113
May 21, 2026	31.29	31.29	30.43	30.70	30.70	-0.58%	749,097
May 20, 2026	31.36	31.41	30.67	30.88	30.88	-2.31%	1,341,809
May 19, 2026	31.62	31.69	31.41	31.61	31.61	0.73%	957,828
May 18, 2026	31.24	31.79	31.19	31.38	31.38	0.61%	1,513,885
May 15, 2026	31.03	31.24	30.99	31.19	31.19	0.13%	832,186
May 14, 2026	31.05	31.19	30.96	31.15	31.15	-0.70%	679,249
May 13, 2026	31.60	31.72	31.31	31.37	31.37	-1.01%	777,791
May 12, 2026	31.48	31.70	31.37	31.69	31.69	2.03%	1,301,873
May 11, 2026	30.74	31.17	30.74	31.06	31.06	2.51%	3,213,644
May 8, 2026	30.13	30.42	30.13	30.30	30.30	0.17%	1,309,989
May 7, 2026	29.74	30.37	29.57	30.25	30.25	0.13%	5,368,612
May 6, 2026	30.37	30.43	30.12	30.21	30.21	-3.17%	1,739,858