DBC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 5, 2026	28.49	28.56	28.32	28.48	28.48	0.60%	632,164
Aug 4, 2026	28.43	28.48	28.20	28.31	28.31	-1.97%	1,680,580
Aug 3, 2026	29.35	29.35	28.60	28.88	28.88	-1.94%	1,391,316
Jul 31, 2026	29.54	29.56	29.29	29.45	29.45	0.44%	1,294,119
Jul 30, 2026	29.30	29.40	29.24	29.32	29.32	-0.34%	641,051
Jul 29, 2026	29.25	29.50	29.22	29.42	29.42	2.87%	1,143,571
Jul 28, 2026	28.88	28.92	28.46	28.60	28.60	-1.41%	533,166
Jul 27, 2026	29.43	29.43	29.01	29.01	29.01	-3.62%	820,904
Jul 24, 2026	30.08	30.15	29.87	30.10	30.10	-0.69%	817,489
Jul 23, 2026	30.28	30.57	30.28	30.31	30.31	1.51%	1,267,978
Jul 22, 2026	29.86	29.96	29.79	29.86	29.86	0.98%	1,198,444
Jul 21, 2026	29.45	29.60	29.43	29.57	29.57	1.48%	924,817
Jul 20, 2026	28.99	29.22	28.93	29.14	29.14	0.55%	808,959
Jul 17, 2026	28.74	29.02	28.72	28.98	28.98	1.83%	4,318,854
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%	609,488
Jul 14, 2026	28.66	28.72	28.40	28.63	28.63	1.06%	868,084
Jul 13, 2026	27.85	28.39	27.79	28.33	28.33	2.94%	770,666
Jul 10, 2026	27.50	27.67	27.42	27.52	27.52	-0.22%	509,672
Jul 9, 2026	27.75	27.76	27.51	27.58	27.58	-0.79%	448,814
Jul 8, 2026	27.67	27.96	27.56	27.80	27.80	1.65%	1,394,381