DBC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 5, 2026	31.19	31.27	31.06	31.20	31.20	-0.41%	699,719
May 4, 2026	30.89	31.46	30.87	31.33	31.33	1.69%	2,479,719
May 1, 2026	30.88	30.91	30.59	30.81	30.81	-0.93%	1,626,321
Apr 30, 2026	30.79	31.11	30.79	31.10	31.10	0.06%	2,145,565
Apr 29, 2026	30.83	31.11	30.83	31.08	31.08	2.44%	1,886,209
Apr 28, 2026	30.19	30.35	30.11	30.34	30.34	0.83%	1,564,687
Apr 27, 2026	30.00	30.25	29.97	30.09	30.09	0.77%	1,478,862
Apr 24, 2026	29.74	29.90	29.58	29.86	29.86	-0.10%	974,036
Apr 23, 2026	29.52	30.04	29.50	29.89	29.89	1.29%	1,074,291
Apr 22, 2026	29.33	29.58	29.33	29.51	29.51	1.03%	1,232,901
Apr 21, 2026	28.77	29.28	28.73	29.21	29.21	1.88%	804,294
Apr 20, 2026	28.54	28.82	28.52	28.67	28.67	1.34%	1,226,278
Apr 17, 2026	28.08	28.35	27.84	28.29	28.29	-2.82%	4,703,480
Apr 16, 2026	29.05	29.27	29.05	29.11	29.11	0.76%	556,973
Apr 15, 2026	28.84	29.04	28.80	28.89	28.89	0.17%	770,325
Apr 14, 2026	29.04	29.07	28.73	28.84	28.84	-0.41%	957,996
Apr 13, 2026	29.21	29.34	28.88	28.96	28.96	1.61%	1,207,038
Apr 10, 2026	28.63	28.78	28.47	28.50	28.50	-0.73%	496,802
Apr 9, 2026	28.80	28.95	28.45	28.71	28.71	0.53%	948,337
Apr 8, 2026	28.03	28.64	28.00	28.56	28.56	-2.76%	3,558,292
Apr 7, 2026	29.61	29.76	29.11	29.37	29.37	-0.37%	2,210,051
Apr 6, 2026	29.39	29.61	29.27	29.48	29.48	0.51%	1,310,961
Apr 2, 2026	29.47	29.48	29.03	29.33	29.33	2.27%	1,765,340