Dun & Bradstreet (NY: DNB )

12.95 -0.25 (-1.89%)
Official Closing Price Updated: 7:00 PM EST, Dec 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 09, 2022 13.25 13.29 12.95 12.95 5,737,624 -0.25(-1.89%)
Dec 08, 2022 13.70 13.73 13.19 13.20 4,762,102 -0.51(-3.72%)
Dec 07, 2022 13.60 13.75 13.52 13.71 2,614,799 +0.06(+0.44%)
Dec 06, 2022 13.85 13.85 13.49 13.65 2,876,048 -0.18(-1.30%)
Dec 05, 2022 13.93 14.05 13.70 13.83 2,105,535 -0.17(-1.21%)
Dec 02, 2022 13.72 14.01 13.59 14.00 1,661,845 +0.27(+1.97%)
Dec 01, 2022 13.51 13.79 13.46 13.73 1,871,303 +0.27(+2.01%)
Nov 30, 2022 13.00 13.47 12.91 13.46 1,987,135 +0.45(+3.46%)
Nov 29, 2022 13.16 13.17 13.00 13.01 1,591,965 -0.07(-0.53%)
Nov 28, 2022 13.32 13.51 13.00 13.08 1,440,981 -0.35(-2.60%)
Nov 25, 2022 13.32 13.49 13.22 13.43 748,645 +0.11(+0.82%)
Nov 23, 2022 13.08 13.36 12.96 13.32 2,015,178 +0.21(+1.60%)
Nov 22, 2022 13.13 13.18 12.91 13.11 1,528,503 +0.02(+0.15%)
Nov 21, 2022 12.95 13.11 12.77 13.09 2,957,640 +0.11(+0.84%)
Nov 18, 2022 13.41 13.42 12.70 12.98 4,208,992 -1.03(-7.33%)
Nov 17, 2022 14.07 14.14 13.66 14.01 2,188,811 -0.25(-1.75%)
Nov 16, 2022 14.46 14.50 14.06 14.26 1,015,517 -0.29(-1.99%)
Nov 15, 2022 14.52 14.74 14.44 14.54 873,412 +0.33(+2.31%)
Nov 14, 2022 14.04 14.55 14.03 14.22 1,464,754 +0.07(+0.49%)
Nov 11, 2022 13.81 14.36 13.77 14.15 1,250,542 +0.30(+2.16%)
Nov 10, 2022 13.61 14.03 13.57 13.85 1,532,578 +0.82(+6.27%)
Nov 09, 2022 13.01 13.15 12.94 13.03 1,186,728 -0.13(-0.98%)
Nov 08, 2022 13.35 13.46 12.92 13.16 2,477,661 -0.21(-1.56%)
Nov 07, 2022 12.90 13.45 12.83 13.37 2,081,005 +0.48(+3.71%)
Nov 04, 2022 12.35 12.92 12.28 12.89 2,640,804 +0.71(+5.81%)
Nov 03, 2022 12.45 12.47 11.52 12.18 2,177,491 -0.17(-1.37%)
Nov 02, 2022 12.84 12.85 12.27 12.35 2,448,486 -0.54(-4.17%)
Nov 01, 2022 12.99 13.13 12.81 12.89 1,131,881 +0.09(+0.70%)
Oct 31, 2022 12.88 12.96 12.72 12.80 1,528,692 -0.08(-0.62%)
Oct 28, 2022 12.35 12.92 12.35 12.88 1,567,091 +0.49(+3.94%)
Oct 27, 2022 12.24 12.51 12.24 12.39 1,367,605 +0.16(+1.30%)
Oct 26, 2022 12.12 12.42 12.12 12.23 1,408,513 +0.19(+1.57%)
Oct 25, 2022 11.48 12.09 11.48 12.04 1,585,770 +0.61(+5.31%)
Oct 24, 2022 11.56 11.61 11.19 11.44 1,272,696 +0.04(+0.35%)
Oct 21, 2022 11.39 11.49 11.22 11.40 1,646,372 -0.07(-0.61%)
Oct 20, 2022 11.62 11.75 11.37 11.47 1,223,954 -0.09(-0.78%)
Oct 19, 2022 11.85 11.85 11.48 11.56 1,290,176 -0.38(-3.17%)
Oct 18, 2022 12.05 12.25 11.81 11.93 1,906,845 +0.14(+1.18%)
Oct 17, 2022 11.93 12.11 11.78 11.79 1,553,865 +0.14(+1.20%)
Oct 14, 2022 12.03 12.08 11.64 11.66 1,256,376 -0.21(-1.76%)
Oct 13, 2022 11.63 11.94 11.39 11.86 1,903,156 -0.07(-0.58%)
Oct 12, 2022 11.82 12.01 11.67 11.93 2,942,816 +0.10(+0.84%)
Oct 11, 2022 12.09 12.09 11.77 11.83 1,399,806 -0.33(-2.70%)
Oct 10, 2022 12.38 12.43 12.05 12.16 955,478 -0.14(-1.13%)
Oct 07, 2022 12.46 12.55 12.12 12.30 2,044,998 -0.33(-2.60%)
Oct 06, 2022 12.82 12.97 12.47 12.63 2,030,701 -0.38(-2.91%)
Oct 05, 2022 12.88 13.12 12.79 13.01 1,215,387 -0.06(-0.46%)
Oct 04, 2022 12.86 13.19 12.86 13.07 2,066,069 +0.52(+4.13%)
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.