Skip to main content

Dun & Bradstreet (NY: DNB )

10.64 -0.01 (-0.09%)
Official Closing Price Updated: 7:00 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 20, 2024 10.65 10.77 10.54 10.64 2,938,990 -0.01(-0.09%)
May 17, 2024 10.66 10.73 10.54 10.65 3,511,246 -0.04(-0.37%)
May 16, 2024 10.69 10.78 10.55 10.69 4,339,019 -0.04(-0.37%)
May 15, 2024 10.85 10.85 10.62 10.73 3,978,574 +0.06(+0.56%)
May 14, 2024 10.68 10.70 10.51 10.67 3,753,997 +0.12(+1.14%)
May 13, 2024 10.51 10.64 10.44 10.55 3,011,941 +0.09(+0.86%)
May 10, 2024 10.43 10.72 10.43 10.46 4,943,472 +0.04(+0.38%)
May 09, 2024 10.10 10.49 10.08 10.42 7,552,456 +0.29(+2.86%)
May 08, 2024 10.11 10.27 9.890 10.13 6,158,974 -0.08(-0.78%)
May 07, 2024 10.21 10.30 10.19 10.21 3,104,792 -0.02(-0.20%)
May 06, 2024 9.750 10.33 9.750 10.23 6,234,005 +0.51(+5.25%)
May 03, 2024 9.700 10.07 9.620 9.720 3,862,225 +0.23(+2.42%)
May 02, 2024 9.430 9.660 9.120 9.490 5,367,653 +0.26(+2.82%)
May 01, 2024 9.080 9.430 9.050 9.230 3,851,603 +0.13(+1.43%)
Apr 30, 2024 9.300 9.350 9.080 9.100 3,422,248 -0.27(-2.88%)
Apr 29, 2024 9.380 9.570 9.340 9.370 3,239,268 +0.02(+0.21%)
Apr 26, 2024 9.220 9.415 9.200 9.350 2,545,477 +0.11(+1.19%)
Apr 25, 2024 9.300 9.390 9.150 9.240 2,072,040 -0.11(-1.18%)
Apr 24, 2024 9.260 9.380 9.120 9.350 2,903,866 +0.04(+0.43%)
Apr 23, 2024 9.170 9.405 9.170 9.310 2,714,013 +0.12(+1.31%)
Apr 22, 2024 9.180 9.260 9.090 9.190 2,038,620 +0.02(+0.22%)
Apr 19, 2024 9.150 9.210 9.100 9.170 1,888,967 +0.02(+0.22%)
Apr 18, 2024 9.130 9.240 9.055 9.150 2,777,560 +0.01(+0.11%)
Apr 17, 2024 9.270 9.290 9.140 9.140 1,766,427 -0.05(-0.54%)
Apr 16, 2024 9.350 9.400 9.155 9.190 3,176,403 -0.20(-2.13%)
Apr 15, 2024 9.440 9.550 9.342 9.390 4,059,985 -0.03(-0.32%)
Apr 12, 2024 9.510 9.540 9.350 9.420 3,131,859 -0.20(-2.08%)
Apr 11, 2024 9.650 9.670 9.450 9.620 2,625,562 +0.04(+0.42%)
Apr 10, 2024 9.650 9.655 9.490 9.580 3,436,643 -0.26(-2.64%)
Apr 09, 2024 9.660 9.900 9.620 9.840 4,101,686 +0.23(+2.39%)
Apr 08, 2024 9.520 9.615 9.465 9.610 2,849,046 +0.12(+1.26%)
Apr 05, 2024 9.510 9.550 9.390 9.490 3,016,276 -0.08(-0.84%)
Apr 04, 2024 9.690 9.795 9.520 9.570 3,413,224 -0.09(-0.93%)
Apr 03, 2024 9.730 9.770 9.625 9.660 6,166,005 -0.13(-1.33%)
Apr 02, 2024 9.940 9.955 9.790 9.790 7,743,985 -0.16(-1.61%)
Apr 01, 2024 10.02 10.05 9.830 9.950 2,978,387 -0.09(-0.90%)
Mar 28, 2024 9.960 10.05 10.04 10.04 4,267,194 +0.08(+0.80%)
Mar 27, 2024 9.790 9.980 9.760 9.960 3,501,715 +0.26(+2.68%)
Mar 26, 2024 9.660 9.750 9.530 9.700 3,627,420 +0.10(+1.04%)
Mar 25, 2024 9.480 9.660 9.390 9.600 4,576,533 +0.24(+2.56%)
Mar 22, 2024 9.680 9.690 9.240 9.360 5,740,172 -0.30(-3.11%)
Mar 21, 2024 10.07 10.07 9.640 9.660 5,311,657 -0.36(-3.59%)
Mar 20, 2024 9.850 10.02 9.810 10.02 3,829,585 +0.17(+1.73%)
Mar 19, 2024 9.880 10.01 9.825 9.850 4,298,894 -0.03(-0.30%)
Mar 18, 2024 10.04 10.09 9.850 9.880 4,430,911 -0.31(-3.04%)
Mar 15, 2024 10.06 10.20 10.06 10.19 4,303,743 +0.15(+1.49%)
Mar 14, 2024 10.23 10.25 9.990 10.04 3,249,142 -0.23(-2.24%)
Mar 13, 2024 10.45 10.55 10.25 10.27 1,582,205 -0.21(-2.00%)
Mar 12, 2024 10.47 10.55 10.43 10.48 2,059,109 +0.03(+0.29%)
Mar 11, 2024 10.36 10.47 10.31 10.45 2,257,062 +0.01(+0.10%)
Mar 08, 2024 10.47 10.57 10.42 10.44 2,554,472 +0.03(+0.29%)
Mar 07, 2024 10.48 10.48 10.30 10.41 2,472,632 +0.06(+0.58%)
Mar 06, 2024 10.39 10.59 10.34 10.35 2,352,375 +0.03(+0.29%)
Mar 05, 2024 10.44 10.53 10.30 10.32 2,340,802 -0.15(-1.43%)
Mar 04, 2024 10.56 10.58 10.42 10.47 1,497,680 -0.08(-0.75%)
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.