Dun & Bradstreet (NY: DNB )

10.04 +0.08 (+0.80%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 12.10 12.43 12.01 12.06 2,252,604 -0.13(-1.04%)
Sep 29, 2022 12.35 12.37 12.03 12.19 1,552,338 -0.24(-1.96%)
Sep 28, 2022 12.13 12.47 12.08 12.43 1,675,795 +0.23(+1.92%)
Sep 27, 2022 12.43 12.49 12.00 12.20 1,605,891 -0.16(-1.26%)
Sep 26, 2022 12.61 12.80 12.33 12.35 1,723,921 -0.34(-2.68%)
Sep 23, 2022 12.69 12.74 12.49 12.69 1,655,395 -0.09(-0.69%)
Sep 22, 2022 13.26 13.26 12.70 12.78 2,532,542 -0.53(-3.95%)
Sep 21, 2022 13.18 13.66 13.09 13.31 2,395,090 +0.20(+1.56%)
Sep 20, 2022 13.35 13.40 12.91 13.10 2,400,106 -0.45(-3.30%)
Sep 19, 2022 13.74 13.87 13.39 13.55 2,118,008 -0.38(-2.73%)
Sep 16, 2022 14.02 14.16 13.73 13.93 7,242,581 -0.32(-2.25%)
Sep 15, 2022 14.11 14.40 14.06 14.25 2,345,566 +0.01(+0.07%)
Sep 14, 2022 14.31 14.33 14.12 14.24 2,758,374 +0.00(+0.00%)
Sep 13, 2022 14.46 14.49 14.21 14.24 1,616,087 -0.55(-3.75%)
Sep 12, 2022 14.71 14.89 14.56 14.80 3,185,713 +0.21(+1.47%)
Sep 09, 2022 14.46 14.65 14.43 14.58 1,973,298 +0.25(+1.77%)
Sep 08, 2022 14.22 14.50 14.07 14.33 2,187,037 +0.03(+0.20%)
Sep 07, 2022 13.84 14.48 13.84 14.30 3,000,392 +0.46(+3.31%)
Sep 06, 2022 13.89 13.94 13.72 13.84 1,389,113 +0.06(+0.42%)
Sep 02, 2022 14.08 14.09 13.68 13.78 1,332,886 -0.10(-0.70%)
Sep 01, 2022 13.74 13.88 13.56 13.88 1,220,465 +0.01(+0.07%)
Aug 31, 2022 13.97 13.98 13.70 13.87 1,870,351 -0.04(-0.28%)
Aug 30, 2022 14.03 14.06 13.80 13.91 1,626,206 -0.04(-0.28%)
Aug 29, 2022 14.07 14.13 13.93 13.95 1,263,132 -0.22(-1.57%)
Aug 26, 2022 14.57 14.66 14.05 14.17 1,430,883 -0.39(-2.66%)
Aug 25, 2022 14.55 14.66 14.51 14.56 1,698,731 +0.03(+0.20%)
Aug 24, 2022 14.57 14.68 14.49 14.53 1,698,325 -0.07(-0.47%)
Aug 23, 2022 14.88 14.96 14.53 14.60 2,668,778 -0.35(-2.34%)
Aug 22, 2022 15.29 15.42 14.93 14.95 1,112,151 -0.53(-3.45%)
Aug 19, 2022 15.82 15.86 15.39 15.48 2,318,962 -0.33(-2.09%)
Aug 18, 2022 15.86 16.01 15.69 15.81 2,755,468 -0.02(-0.12%)
Aug 17, 2022 15.78 15.92 15.52 15.83 3,404,690 -0.14(-0.85%)
Aug 16, 2022 15.96 16.17 15.79 15.97 2,343,807 -0.11(-0.66%)
Aug 15, 2022 15.67 16.17 15.67 16.07 5,457,404 +0.29(+1.84%)
Aug 12, 2022 15.68 15.97 15.62 15.78 6,021,639 +0.15(+0.93%)
Aug 11, 2022 15.66 15.90 15.59 15.64 2,222,146 +0.10(+0.62%)
Aug 10, 2022 15.38 15.71 15.28 15.54 2,951,179 +0.41(+2.69%)
Aug 09, 2022 15.60 15.60 15.00 15.13 2,986,509 -0.50(-3.23%)
Aug 08, 2022 15.40 15.89 15.40 15.64 1,074,701 +0.22(+1.45%)
Aug 05, 2022 15.58 15.97 15.36 15.41 1,218,171 -0.42(-2.64%)
Aug 04, 2022 15.65 15.99 15.40 15.83 1,802,612 +0.05(+0.31%)
Aug 03, 2022 15.29 15.80 15.20 15.78 1,893,166 +0.71(+4.70%)
Aug 02, 2022 15.14 15.29 14.99 15.07 1,003,391 -0.15(-0.96%)
Aug 01, 2022 15.16 15.34 15.02 15.22 1,282,132 -0.07(-0.44%)
Jul 29, 2022 15.15 15.35 14.97 15.29 1,530,820 +0.09(+0.57%)
Jul 28, 2022 14.82 15.28 14.78 15.20 1,476,236 +0.36(+2.42%)
Jul 27, 2022 14.76 14.94 14.63 14.84 2,172,660 +0.08(+0.53%)
Jul 26, 2022 14.74 14.90 14.62 14.76 1,123,513 -0.06(-0.39%)
Jul 25, 2022 15.35 15.35 14.78 14.82 1,014,371 -0.50(-3.29%)
Jul 22, 2022 15.13 15.38 15.08 15.33 1,237,817 +0.24(+1.61%)
Jul 21, 2022 14.91 15.09 14.81 15.08 1,394,956 +0.20(+1.37%)
Jul 20, 2022 14.90 15.13 14.83 14.88 1,630,680 +0.04(+0.26%)
Jul 19, 2022 14.45 14.84 14.42 14.84 1,659,332 +0.64(+4.51%)
Jul 18, 2022 14.24 14.48 14.14 14.20 1,387,643 +0.04(+0.27%)
Jul 15, 2022 14.06 14.26 13.91 14.16 1,679,628 +0.32(+2.31%)
Jul 14, 2022 13.77 14.00 13.77 13.84 2,282,946 -0.11(-0.76%)
Jul 13, 2022 13.72 14.12 13.55 13.95 7,001,343 +0.09(+0.63%)
Jul 12, 2022 14.06 14.12 13.81 13.86 1,878,871 -0.13(-0.90%)
Jul 11, 2022 14.24 14.48 13.87 13.99 5,224,158 -0.32(-2.24%)
Jul 08, 2022 14.08 14.65 13.76 14.31 9,743,240 +0.08(+0.55%)
Jul 07, 2022 14.23 14.36 13.91 14.23 6,961,308 -0.02(-0.14%)
Jul 06, 2022 14.28 14.38 13.84 14.25 8,188,309 +0.35(+2.51%)
Jul 05, 2022 14.05 14.14 13.31 13.90 7,425,110 -0.75(-5.10%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.