Skip to main content

Dun & Bradstreet (NY: DNB )

9.340 -0.160 (-1.68%)
Official Closing Price Updated: 6:30 PM EDT, Jun 10, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 17.80 18.38 17.80 18.32 6,987,109 +0.43(+2.43%)
Nov 29, 2021 17.59 17.92 17.55 17.89 2,330,913 +0.39(+2.20%)
Nov 26, 2021 17.78 17.87 17.37 17.50 605,039 -0.54(-2.99%)
Nov 24, 2021 17.49 18.13 17.47 18.04 1,492,038 +0.44(+2.52%)
Nov 23, 2021 17.68 18.02 17.36 17.60 2,998,804 -0.13(-0.71%)
Nov 22, 2021 18.30 18.34 17.51 17.73 1,933,813 -0.57(-3.11%)
Nov 19, 2021 18.83 18.93 18.01 18.30 3,641,482 -0.60(-3.16%)
Nov 18, 2021 19.29 18.88 18.76 18.89 1,946,116 -0.38(-1.95%)
Nov 17, 2021 18.71 19.31 18.52 19.27 3,538,421 +0.46(+2.46%)
Nov 16, 2021 19.60 19.70 18.42 18.81 6,214,588 -0.72(-3.70%)
Nov 15, 2021 19.60 19.61 19.19 19.53 1,612,746 +0.00(+0.00%)
Nov 12, 2021 18.59 19.54 18.45 19.53 4,433,322 +0.96(+5.19%)
Nov 11, 2021 18.66 18.76 18.43 18.57 2,135,755 -0.09(-0.47%)
Nov 10, 2021 18.73 18.49 18.65 2,981,322 -0.15(-0.82%)
Nov 09, 2021 18.51 18.84 18.45 18.81 1,866,144 +0.40(+2.15%)
Nov 08, 2021 18.35 18.52 18.30 18.41 1,698,811 +0.04(+0.21%)
Nov 05, 2021 18.87 18.87 17.86 18.37 4,636,940 -0.82(-4.27%)
Nov 04, 2021 19.17 20.40 19.02 19.19 5,968,631 +1.20(+6.65%)
Nov 03, 2021 17.92 18.05 17.76 18.00 1,370,618 +0.01(+0.05%)
Nov 02, 2021 18.40 18.40 17.91 17.99 1,041,572 -0.34(-1.84%)
Nov 01, 2021 18.28 18.33 18.14 18.32 876,345 +0.15(+0.85%)
Oct 29, 2021 17.95 18.21 17.94 18.17 1,527,953 +0.29(+1.62%)
Oct 28, 2021 17.83 18.01 17.78 17.88 1,141,693 +0.05(+0.27%)
Oct 27, 2021 17.79 18.07 17.75 17.83 996,955 -0.02(-0.11%)
Oct 26, 2021 18.22 17.85 17.85 905,102 -0.19(-1.07%)
Oct 25, 2021 17.83 18.08 17.66 18.04 1,397,565 +0.13(+0.70%)
Oct 22, 2021 18.10 18.24 17.92 17.92 880,801 -0.15(-0.85%)
Oct 21, 2021 17.84 18.11 17.78 18.07 1,209,741 +0.25(+1.41%)
Oct 20, 2021 17.84 17.98 17.73 17.82 560,711 -0.04(-0.22%)
Oct 19, 2021 18.07 18.17 17.77 17.86 764,064 -0.13(-0.70%)
Oct 18, 2021 17.61 18.10 17.52 17.99 2,164,546 +0.28(+1.58%)
Oct 15, 2021 18.05 18.10 17.65 17.71 936,304 -0.33(-1.82%)
Oct 14, 2021 17.70 18.14 17.62 18.04 1,367,021 +0.45(+2.58%)
Oct 13, 2021 17.60 17.69 17.29 17.58 793,086 +0.01(+0.06%)
Oct 12, 2021 18.30 18.37 17.56 17.57 2,315,269 -0.76(-4.16%)
Oct 11, 2021 18.67 18.79 18.30 18.33 2,962,220 -0.39(-2.06%)
Oct 08, 2021 18.52 18.90 18.40 18.72 2,732,519 +0.24(+1.30%)
Oct 07, 2021 18.37 18.57 18.35 18.48 2,981,492 +0.15(+0.84%)
Oct 06, 2021 17.57 18.34 17.53 18.32 4,100,021 +0.75(+4.28%)
Oct 05, 2021 17.35 17.58 17.25 17.57 3,257,344 +0.32(+1.84%)
Oct 04, 2021 16.93 17.29 16.93 17.25 3,008,259 +0.29(+1.71%)
Oct 01, 2021 16.30 16.98 16.16 16.96 1,963,760 +0.75(+4.64%)
Sep 30, 2021 16.11 16.34 16.02 16.21 967,414 +0.11(+0.66%)
Sep 29, 2021 16.41 16.48 16.04 16.11 1,468,977 -0.27(-1.65%)
Sep 28, 2021 16.50 16.59 16.17 16.38 2,967,487 -0.27(-1.62%)
Sep 27, 2021 16.68 17.01 16.49 16.65 5,824,801 +0.06(+0.35%)
Sep 24, 2021 16.20 16.74 16.10 16.59 3,417,782 +0.40(+2.44%)
Sep 23, 2021 16.29 16.34 16.14 16.19 1,030,290 +0.01(+0.06%)
Sep 22, 2021 16.24 16.36 16.11 16.18 758,614 -0.06(-0.36%)
Sep 21, 2021 16.41 16.52 16.21 16.24 2,163,486 -0.09(-0.53%)
Sep 20, 2021 16.71 16.81 16.09 16.33 2,170,446 -0.61(-3.59%)
Sep 17, 2021 16.90 17.16 16.61 16.94 2,497,546 +0.01(+0.06%)
Sep 16, 2021 16.67 16.95 16.63 16.93 1,407,222 +0.22(+1.33%)
Sep 15, 2021 16.96 17.12 16.64 16.70 2,146,198 -0.25(-1.48%)
Sep 14, 2021 17.19 17.19 16.91 16.95 1,083,917 -0.24(-1.40%)
Sep 13, 2021 17.23 17.27 17.03 17.20 1,157,668 +0.03(+0.17%)
Sep 10, 2021 17.52 17.56 17.13 17.17 947,143 -0.40(-2.25%)
Sep 09, 2021 17.55 17.55 17.50 17.56 1,173,994 -0.11(-0.60%)
Sep 08, 2021 17.63 17.74 17.49 17.67 745,432 +0.04(+0.22%)
Sep 07, 2021 17.74 17.77 17.53 17.63 1,080,531 -0.21(-1.19%)
Sep 03, 2021 18.04 18.14 17.84 17.84 647,954 -0.24(-1.33%)
Sep 02, 2021 18.02 18.28 18.01 18.08 732,841 +0.04(+0.21%)
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.