DBC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 15, 2026	33.17	33.35	33.07	33.30	33.30	-0.03%	435,509
Oct 14, 2026	33.41	33.47	33.22	33.31	33.31	-0.51%	808,703
Oct 13, 2026	33.28	33.52	33.28	33.48	33.48	0.45%	337,076
Oct 12, 2026	33.30	33.45	33.29	33.33	33.33	1.12%	349,859
Oct 9, 2026	32.91	33.14	32.85	32.96	32.96	0.15%	624,709
Oct 8, 2026	32.96	33.19	32.72	32.91	32.91	1.23%	1,375,555
Oct 7, 2026	32.74	32.82	32.34	32.51	32.51	-0.55%	569,969
Oct 6, 2026	32.19	32.69	32.11	32.69	32.69	0.93%	909,003
Oct 5, 2026	32.56	32.70	32.32	32.39	32.39	-0.46%	609,209
Oct 2, 2026	32.25	32.56	32.00	32.54	32.54	-0.64%	1,062,717
Oct 1, 2026	32.37	32.81	32.31	32.75	32.75	1.33%	2,240,819
Sep 30, 2026	32.56	32.62	32.32	32.32	32.32	1.00%	1,177,955
Sep 29, 2026	32.06	32.25	32.00	32.00	32.00	-1.51%	749,858
Sep 28, 2026	32.76	32.80	32.22	32.49	32.49	-0.40%	998,307
Sep 25, 2026	32.73	32.93	32.47	32.62	32.62	-1.69%	727,488
Sep 24, 2026	32.97	33.43	32.88	33.18	33.18	0.91%	804,621
Sep 23, 2026	32.59	32.92	32.55	32.88	32.88	1.36%	639,400
Sep 22, 2026	32.36	32.68	32.33	32.44	32.44	-0.43%	595,670
Sep 21, 2026	32.63	32.69	32.42	32.58	32.58	-1.06%	567,580
Sep 18, 2026	33.21	33.21	32.85	32.93	32.93	-0.36%	985,050
Sep 17, 2026	32.95	33.22	32.95	33.05	33.05	-0.33%	555,075
Sep 16, 2026	33.65	33.65	33.09	33.16	33.16	-1.54%	994,867
Sep 15, 2026	33.36	33.78	33.36	33.68	33.68	1.60%	826,942
Sep 14, 2026	33.49	33.60	33.02	33.15	33.15	-0.03%	1,308,508
Sep 11, 2026	33.11	33.23	32.99	33.16	33.16	-1.37%	576,759
Sep 10, 2026	33.19	33.63	33.06	33.62	33.62	2.34%	1,021,935
Sep 9, 2026	32.81	32.88	32.68	32.85	32.85	1.39%	578,326
Sep 8, 2026	32.27	32.42	32.14	32.40	32.40	1.57%	683,849
Sep 4, 2026	31.74	31.96	31.50	31.90	31.90	-0.19%	834,733
Sep 3, 2026	31.80	32.13	31.80	31.96	31.96	0.09%	396,525
Sep 2, 2026	31.77	32.01	31.73	31.93	31.93	-	1,090,391
Sep 1, 2026	31.57	31.97	31.45	31.93	31.93	2.01%	2,540,306
Aug 31, 2026	31.15	31.32	31.04	31.30	31.30	1.66%	579,676
Aug 28, 2026	30.94	30.94	30.69	30.79	30.79	-0.23%	939,846
Aug 27, 2026	30.59	30.95	30.54	30.86	30.86	1.18%	308,429
Aug 26, 2026	30.33	30.72	30.27	30.50	30.50	0.23%	918,122
Aug 25, 2026	30.42	30.65	30.42	30.43	30.43	-1.65%	540,016
Aug 24, 2026	31.18	31.23	30.89	30.94	30.94	-1.02%	2,853,622
Aug 21, 2026	31.32	31.37	31.19	31.26	31.26	0.48%	466,902
Aug 20, 2026	31.00	31.13	30.95	31.11	31.11	1.14%	408,604
Aug 19, 2026	30.65	30.91	30.65	30.76	30.76	0.92%	352,902
Aug 18, 2026	30.57	30.64	30.48	30.48	30.48	-0.26%	535,723
Aug 17, 2026	30.14	30.60	30.14	30.56	30.56	1.87%	660,499
Aug 14, 2026	29.81	30.03	29.74	30.00	30.00	0.74%	166,377
Aug 13, 2026	29.86	29.97	29.64	29.78	29.78	-1.10%	317,808
Aug 12, 2026	29.96	30.13	29.93	30.11	30.11	0.47%	1,079,072
Aug 11, 2026	29.71	30.00	29.71	29.97	29.97	0.13%	314,772
Aug 10, 2026	29.49	29.97	29.41	29.93	29.93	3.53%	1,200,056
Aug 7, 2026	28.87	29.15	28.87	28.91	28.91	0.17%	1,114,546
Aug 6, 2026	28.65	28.93	28.61	28.86	28.86	1.33%	788,990