Indicators

Dun & Bradstreet (NY: DNB )

9.340 -0.160 (-1.68%)

Official Closing Price Updated: 7:00 PM EDT, Jun 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	18.88			19.36	2,391,959	+0.48(+2.56%)
Jan 28, 2022	19.25	19.31	18.45	18.88	2,808,478	-0.56(-2.88%)
Jan 27, 2022	19.47	19.84	19.32	19.43	2,492,950	+0.04(+0.20%)
Jan 26, 2022	19.46	19.75	19.13	19.40	5,101,326	-0.02(-0.10%)
Jan 25, 2022	19.25	19.68	19.07	19.42	2,802,736	-0.07(-0.35%)
Jan 24, 2022	18.98	19.61	18.54	19.48	3,200,121	+0.09(+0.45%)
Jan 21, 2022	19.44	19.74	19.16	19.40	2,811,196	-0.03(-0.15%)
Jan 20, 2022	19.41	19.87	19.33	19.43	1,685,543	+0.21(+1.10%)
Jan 19, 2022	19.04	19.48	19.00	19.21	1,013,288	+0.26(+1.37%)
Jan 18, 2022	18.90	19.12	18.76	18.95	1,415,092	-0.06(-0.30%)
Jan 14, 2022				19.01	0	+0.13(+0.66%)
Jan 13, 2022	19.46	19.71	18.30	18.88	3,450,706	-0.57(-2.93%)
Jan 12, 2022	19.53	19.69	19.38	19.45	858,029	+0.00(+0.00%)
Jan 11, 2022	19.18	19.47	18.92	19.45	669,211	+0.33(+1.72%)
Jan 10, 2022	18.87	19.16	18.58	19.13	1,491,029	+0.14(+0.76%)
Jan 07, 2022	19.25	19.46	18.96	18.98	921,112	-0.22(-1.16%)
Jan 06, 2022	19.21	19.43	19.11	19.20	869,224	-0.04(-0.20%)
Jan 05, 2022	19.62	19.87	19.22	19.24	1,453,770	-0.45(-2.30%)
Jan 04, 2022	19.80	19.91	19.52	19.70	1,391,718	+0.00(+0.00%)

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.