Skip to main content

Dun & Bradstreet (NY: DNB )

10.04 +0.08 (+0.80%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Mar 01, 2024 10.48 10.62 10.36 10.55 2,377,559 +0.06(+0.57%)
Feb 29, 2024 10.51 10.53 10.38 10.49 3,737,118 +0.08(+0.76%)
Feb 28, 2024 10.45 10.55 10.35 10.41 3,993,950 -0.09(-0.85%)
Feb 27, 2024 10.54 10.61 10.44 10.50 5,033,076 -0.02(-0.19%)
Feb 26, 2024 10.57 10.62 10.41 10.52 4,378,332 -0.07(-0.66%)
Feb 23, 2024 10.56 10.71 10.53 10.59 5,286,526 -0.04(-0.37%)
Feb 22, 2024 10.49 10.70 10.47 10.63 4,138,919 +0.16(+1.52%)
Feb 21, 2024 10.56 10.66 10.34 10.47 3,502,357 -0.09(-0.85%)
Feb 20, 2024 10.55 10.72 10.49 10.56 7,551,721 -0.07(-0.66%)
Feb 16, 2024 10.70 10.89 10.44 10.63 5,030,337 -0.17(-1.57%)
Feb 15, 2024 10.93 11.30 10.74 10.80 5,504,973 -0.13(-1.18%)
Feb 14, 2024 10.95 10.97 10.79 10.93 3,935,848 +0.10(+0.92%)
Feb 13, 2024 10.88 10.93 10.67 10.83 2,790,851 -0.33(-2.94%)
Feb 12, 2024 11.07 11.24 11.06 11.16 2,350,288 +0.12(+1.08%)
Feb 09, 2024 11.04 11.05 10.85 11.04 2,689,703 +0.05(+0.45%)
Feb 08, 2024 10.93 11.06 10.84 10.99 2,898,201 +0.09(+0.82%)
Feb 07, 2024 10.91 10.95 10.58 10.90 3,287,454 +0.07(+0.64%)
Feb 06, 2024 11.18 11.27 10.73 10.83 15,576,598 -0.32(-2.86%)
Feb 05, 2024 11.36 11.36 11.00 11.15 4,550,057 -0.41(-3.53%)
Feb 02, 2024 11.63 11.64 11.43 11.55 2,704,216 -0.18(-1.53%)
Feb 01, 2024 11.57 11.75 11.48 11.73 2,472,808 +0.20(+1.73%)
Jan 31, 2024 11.73 11.95 11.53 11.53 1,661,681 -0.25(-2.11%)
Jan 30, 2024 11.92 11.94 11.76 11.78 2,342,911 -0.16(-1.33%)
Jan 29, 2024 11.95 12.09 11.88 11.94 2,018,821 +0.03(+0.25%)
Jan 26, 2024 11.90 11.96 11.81 11.91 1,575,502 +0.06(+0.50%)
Jan 25, 2024 11.84 11.91 11.61 11.85 2,206,425 +0.11(+0.93%)
Jan 24, 2024 12.01 12.01 11.74 11.74 1,838,807 -0.12(-1.01%)
Jan 23, 2024 11.90 11.99 11.65 11.86 2,685,451 +0.11(+0.93%)
Jan 22, 2024 11.63 11.81 11.63 11.75 1,941,735 +0.19(+1.64%)
Jan 19, 2024 11.39 11.61 11.32 11.56 2,947,565 +0.26(+2.29%)
Jan 18, 2024 11.54 11.63 11.17 11.31 1,668,975 -0.19(-1.65%)
Jan 17, 2024 11.37 11.53 11.25 11.49 2,225,222 -0.03(-0.26%)
Jan 16, 2024 11.39 11.54 11.36 11.52 1,736,454 +0.00(+0.00%)
Jan 12, 2024 11.66 11.73 11.43 11.52 1,550,872 +0.06(+0.52%)
Jan 11, 2024 11.49 11.54 11.28 11.46 2,514,221 -0.08(-0.69%)
Jan 10, 2024 11.52 11.60 11.44 11.54 2,476,066 -0.04(-0.34%)
Jan 09, 2024 11.82 11.83 11.58 11.58 2,193,589 -0.35(-2.92%)
Jan 08, 2024 11.85 12.05 11.85 11.93 4,948,174 +0.02(+0.17%)
Jan 05, 2024 12.43 12.56 11.77 11.91 7,583,493 +0.33(+2.83%)
Jan 04, 2024 11.48 11.64 11.38 11.58 3,457,386 +0.11(+0.95%)
Jan 03, 2024 11.43 11.56 11.30 11.47 3,116,335 -0.13(-1.12%)
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.