Dun & Bradstreet (NY: DNB )

10.61 -0.07 (-0.66%)
Official Closing Price Updated: 4:10 PM EST, Feb 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 16, 2024 10.75 10.94 10.49 10.68 5,006,083 -0.17(-1.57%)
Feb 15, 2024 10.98 11.35 10.79 10.85 5,478,430 -0.13(-1.18%)
Feb 14, 2024 11.00 11.02 10.84 10.98 3,916,871 +0.10(+0.92%)
Feb 13, 2024 10.93 10.98 10.72 10.88 2,777,395 -0.33(-2.94%)
Feb 12, 2024 11.12 11.29 11.11 11.21 2,338,956 +0.12(+1.08%)
Feb 09, 2024 11.09 11.10 10.90 11.09 2,676,735 +0.05(+0.45%)
Feb 08, 2024 10.98 11.11 10.89 11.04 2,884,227 +0.09(+0.82%)
Feb 07, 2024 10.96 11.01 10.63 10.95 3,271,604 +0.07(+0.64%)
Feb 06, 2024 11.23 11.32 10.78 10.88 15,501,494 -0.32(-2.86%)
Feb 05, 2024 11.42 11.42 11.05 11.20 4,528,119 -0.41(-3.53%)
Feb 02, 2024 11.69 11.70 11.49 11.61 2,691,178 -0.18(-1.53%)
Feb 01, 2024 11.63 11.81 11.54 11.79 2,460,885 +0.20(+1.73%)
Jan 31, 2024 11.79 12.01 11.59 11.59 1,653,669 -0.25(-2.11%)
Jan 30, 2024 11.98 12.00 11.81 11.84 2,331,615 -0.16(-1.33%)
Jan 29, 2024 12.01 12.15 11.94 12.00 2,009,087 +0.03(+0.25%)
Jan 26, 2024 11.96 12.02 11.87 11.97 1,567,906 +0.06(+0.50%)
Jan 25, 2024 11.90 11.97 11.66 11.91 2,195,787 +0.11(+0.93%)
Jan 24, 2024 12.07 12.07 11.80 11.80 1,829,941 -0.12(-1.01%)
Jan 23, 2024 11.96 12.05 11.71 11.92 2,672,503 +0.11(+0.93%)
Jan 22, 2024 11.69 11.87 11.69 11.81 1,932,373 +0.19(+1.64%)
Jan 19, 2024 11.45 11.67 11.38 11.62 2,933,353 +0.26(+2.29%)
Jan 18, 2024 11.60 11.69 11.22 11.36 1,660,928 -0.19(-1.65%)
Jan 17, 2024 11.43 11.59 11.30 11.55 2,214,493 -0.03(-0.26%)
Jan 16, 2024 11.45 11.60 11.41 11.58 1,728,082 +0.00(+0.00%)
Jan 12, 2024 11.72 11.78 11.49 11.58 1,543,395 +0.06(+0.52%)
Jan 11, 2024 11.55 11.60 11.34 11.52 2,502,099 -0.08(-0.69%)
Jan 10, 2024 11.58 11.66 11.50 11.60 2,464,128 -0.04(-0.34%)
Jan 09, 2024 11.88 11.88 11.64 11.64 2,183,013 -0.35(-2.92%)
Jan 08, 2024 11.91 12.11 11.91 11.99 4,924,316 +0.02(+0.17%)
Jan 05, 2024 12.49 12.62 11.83 11.97 7,546,929 +0.33(+2.84%)
Jan 04, 2024 11.54 11.70 11.44 11.64 3,440,716 +0.11(+0.95%)
Jan 03, 2024 11.49 11.62 11.36 11.53 3,101,310 -0.13(-1.11%)
Jan 02, 2024 11.60 11.69 11.46 11.66 9,636,757 -0.04(-0.34%)
Dec 29, 2023 11.72 11.79 11.65 11.70 1,283,790 -0.10(-0.85%)
Dec 28, 2023 11.78 11.87 11.75 11.80 1,228,804 +0.00(+0.00%)
Dec 27, 2023 11.85 11.90 11.77 11.80 1,089,402 -0.05(-0.42%)
Dec 26, 2023 11.84 11.87 11.74 11.85 1,935,553 +0.02(+0.17%)
Dec 22, 2023 11.82 11.93 11.74 11.83 1,848,774 +0.03(+0.25%)
Dec 21, 2023 11.58 11.80 11.53 11.80 2,165,878 +0.31(+2.70%)
Dec 20, 2023 11.58 11.72 11.44 11.49 2,113,379 -0.13(-1.12%)
Dec 19, 2023 11.49 11.76 11.49 11.62 1,863,311 +0.13(+1.13%)
Dec 18, 2023 11.57 11.57 11.36 11.49 2,156,114 -0.01(-0.09%)
Dec 15, 2023 11.79 11.86 11.48 11.50 5,212,643 -0.26(-2.21%)
Dec 14, 2023 11.55 11.86 11.51 11.76 3,607,914 +0.51(+4.53%)
Dec 13, 2023 10.71 11.29 10.65 11.25 4,328,750 +0.58(+5.44%)
Dec 12, 2023 10.62 10.72 10.55 10.67 4,604,224 +0.06(+0.57%)
Dec 11, 2023 10.55 10.70 10.49 10.61 8,169,575 +0.02(+0.19%)
Dec 08, 2023 10.64 10.73 10.55 10.59 3,336,954 -0.07(-0.66%)
Dec 07, 2023 10.50 10.75 10.50 10.66 3,636,804 +0.21(+2.01%)
Dec 06, 2023 10.79 10.81 10.38 10.45 4,245,277 -0.22(-2.06%)
Dec 05, 2023 10.72 10.75 10.52 10.67 3,652,810 -0.11(-1.02%)
Dec 04, 2023 10.71 10.91 10.66 10.78 3,567,156 -0.05(-0.46%)
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.