Skip to main content

Dun & Bradstreet (NY: DNB )

8.920 -0.090 (-1.00%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 18, 2024 9.010 9.030 8.775 8.920 8,633,390 -0.09(-1.00%)
Jun 17, 2024 8.940 9.030 8.850 9.010 2,348,777 +0.00(+0.00%)
Jun 14, 2024 9.070 9.130 8.890 9.010 2,173,244 -0.15(-1.64%)
Jun 13, 2024 9.370 9.380 9.120 9.160 2,075,058 -0.21(-2.24%)
Jun 12, 2024 9.500 9.690 9.320 9.370 2,281,450 +0.09(+0.97%)
Jun 11, 2024 9.250 9.350 9.215 9.280 3,030,109 -0.06(-0.64%)
Jun 10, 2024 9.410 9.440 9.265 9.340 1,587,895 -0.16(-1.68%)
Jun 07, 2024 9.410 9.580 9.370 9.500 2,200,026 -0.04(-0.42%)
Jun 06, 2024 9.540 9.645 9.480 9.540 1,823,915 -0.01(-0.10%)
Jun 05, 2024 9.480 9.580 9.296 9.550 2,972,310 +0.10(+1.05%)
Jun 04, 2024 9.470 9.530 9.396 9.451 2,927,198 -0.09(-0.94%)
Jun 03, 2024 9.649 9.649 9.391 9.540 2,323,377 +0.00(+0.00%)
May 31, 2024 9.451 9.560 9.431 9.540 5,373,017 +0.12(+1.27%)
May 30, 2024 9.391 9.550 9.341 9.421 3,524,950 +0.10(+1.07%)
May 29, 2024 9.371 9.455 9.262 9.321 3,698,547 -0.19(-1.99%)
May 28, 2024 10.02 10.07 9.500 9.510 6,997,653 -0.47(-4.69%)
May 24, 2024 10.20 10.22 9.943 9.978 11,323,680 -0.13(-1.28%)
May 23, 2024 10.39 10.39 10.05 10.11 2,686,216 -0.28(-2.68%)
May 22, 2024 10.39 10.45 10.28 10.39 1,896,964 -0.02(-0.19%)
May 21, 2024 10.57 10.57 10.37 10.41 3,005,388 -0.18(-1.69%)
May 20, 2024 10.59 10.71 10.49 10.58 2,954,377 -0.01(-0.09%)
May 17, 2024 10.60 10.67 10.49 10.59 3,529,629 -0.04(-0.37%)
May 16, 2024 10.63 10.72 10.50 10.63 4,361,736 -0.04(-0.37%)
May 15, 2024 10.79 10.79 10.56 10.67 3,999,404 +0.06(+0.56%)
May 14, 2024 10.62 10.64 10.46 10.61 3,773,651 +0.12(+1.14%)
May 13, 2024 10.46 10.58 10.39 10.50 3,027,710 +0.09(+0.86%)
May 10, 2024 10.38 10.66 10.37 10.41 4,969,354 +0.04(+0.38%)
May 09, 2024 10.05 10.43 10.03 10.37 7,591,997 +0.29(+2.86%)
May 08, 2024 10.06 10.22 9.838 10.08 6,191,220 -0.08(-0.78%)
May 07, 2024 10.16 10.25 10.13 10.16 3,121,047 -0.02(-0.20%)
May 06, 2024 9.699 10.28 9.699 10.18 6,266,643 +0.51(+5.25%)
May 03, 2024 9.649 10.02 9.570 9.669 3,882,446 +0.23(+2.42%)
May 02, 2024 9.381 9.610 9.072 9.441 5,395,756 +0.26(+2.82%)
May 01, 2024 9.033 9.381 9.003 9.182 3,871,768 +0.13(+1.43%)
Apr 30, 2024 9.252 9.301 9.033 9.053 3,440,165 -0.27(-2.88%)
Apr 29, 2024 9.331 9.520 9.291 9.321 3,256,227 +0.02(+0.21%)
Apr 26, 2024 9.172 9.366 9.152 9.301 2,558,804 +0.11(+1.19%)
Apr 25, 2024 9.252 9.341 9.102 9.192 2,082,888 -0.11(-1.18%)
Apr 24, 2024 9.212 9.331 9.072 9.301 2,919,069 +0.04(+0.43%)
Apr 23, 2024 9.122 9.356 9.122 9.262 2,728,222 +0.12(+1.31%)
Apr 22, 2024 9.132 9.212 9.043 9.142 2,049,293 +0.02(+0.22%)
Apr 19, 2024 9.102 9.162 9.053 9.122 1,898,856 +0.02(+0.22%)
Apr 18, 2024 9.082 9.192 9.008 9.102 2,792,102 +0.01(+0.11%)
Apr 17, 2024 9.222 9.242 9.092 9.092 1,775,675 -0.05(-0.54%)
Apr 16, 2024 9.301 9.351 9.107 9.142 3,193,033 -0.20(-2.13%)
Apr 15, 2024 9.391 9.500 9.294 9.341 4,081,241 -0.03(-0.32%)
Apr 12, 2024 9.460 9.490 9.301 9.371 3,148,256 -0.20(-2.08%)
Apr 11, 2024 9.600 9.620 9.401 9.570 2,639,308 +0.04(+0.42%)
Apr 10, 2024 9.600 9.605 9.441 9.530 3,454,635 -0.26(-2.64%)
Apr 09, 2024 9.610 9.848 9.570 9.789 4,123,160 +0.23(+2.39%)
Apr 08, 2024 9.470 9.565 9.416 9.560 2,863,962 +0.12(+1.26%)
Apr 05, 2024 9.460 9.500 9.341 9.441 3,032,068 -0.08(-0.84%)
Apr 04, 2024 9.640 9.744 9.470 9.520 3,431,094 -0.09(-0.93%)
Apr 03, 2024 9.679 9.719 9.575 9.610 6,198,287 -0.13(-1.33%)
Apr 02, 2024 9.888 9.903 9.739 9.739 7,784,529 -0.16(-1.61%)
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.