DBC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	30.96	30.96	30.77	30.79	30.79	-0.39%	393,089
Nov 12, 2026	30.71	30.96	30.63	30.91	30.91	0.23%	317,863
Nov 11, 2026	30.87	31.08	30.79	30.84	30.84	0.26%	782,121
Nov 10, 2026	30.44	30.77	30.41	30.76	30.76	-0.71%	771,143
Nov 9, 2026	31.00	31.31	30.70	30.98	30.98	-1.78%	896,181
Nov 6, 2026	31.40	31.60	31.25	31.54	31.54	0.22%	1,169,515
Nov 5, 2026	31.61	31.65	31.30	31.47	31.47	0.58%	1,002,390
Nov 4, 2026	32.09	32.18	31.06	31.29	31.29	-3.55%	1,919,632
Nov 3, 2026	32.40	32.52	32.34	32.44	32.44	-0.06%	883,921
Nov 2, 2026	32.78	32.86	32.38	32.46	32.46	-3.42%	1,414,848
Oct 30, 2026	33.85	33.91	33.58	33.61	33.61	-0.33%	670,265
Oct 29, 2026	33.39	33.72	33.27	33.72	33.72	-0.21%	402,409
Oct 28, 2026	33.85	34.01	33.77	33.79	33.79	0.57%	602,372
Oct 27, 2026	33.79	33.85	33.49	33.60	33.60	-0.53%	340,628
Oct 26, 2026	33.77	34.07	33.63	33.78	33.78	-0.94%	782,550
Oct 23, 2026	33.86	34.14	33.84	34.10	34.10	1.58%	702,360
Oct 22, 2026	33.71	33.76	33.38	33.57	33.57	0.21%	645,477
Oct 21, 2026	33.44	33.58	33.29	33.50	33.50	-0.21%	576,253
Oct 20, 2026	33.78	33.78	33.18	33.57	33.57	-0.33%	523,020
Oct 19, 2026	33.48	33.83	33.31	33.68	33.68	-0.18%	366,442
Oct 16, 2026	33.30	33.78	33.21	33.74	33.74	1.32%	681,388
Oct 15, 2026	33.24	33.36	33.04	33.30	33.30	-0.03%	435,122
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