Indicators

Dun & Bradstreet (NY: DNB )

9.590 +0.120 (+1.27%)

Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2021	21.87	21.90	21.16	21.21	2,505,669	-0.71(-3.23%)
Feb 25, 2021	22.12	22.55	21.81	21.91	1,408,002	-0.11(-0.48%)
Feb 24, 2021	22.88	22.99	22.00	22.02	1,455,761	-0.91(-3.98%)
Feb 23, 2021	22.72	23.05	22.49	22.93	2,184,292	+0.10(+0.42%)
Feb 22, 2021	22.89	23.21	22.72	22.83	1,846,126	+0.00(+0.00%)
Feb 19, 2021	22.90	23.12	22.64	22.83	2,206,919	-0.14(-0.59%)
Feb 18, 2021	23.10	23.22	22.92	22.97	1,430,162	-0.17(-0.75%)
Feb 17, 2021	23.13	23.22	22.81	23.15	1,424,646	+0.10(+0.42%)
Feb 16, 2021	22.75	23.19	22.48	23.05	2,345,593	+0.26(+1.15%)
Feb 12, 2021	23.08	23.09	22.50	22.79	5,163,600	+0.67(+3.03%)
Feb 11, 2021	22.58	22.92	21.94	22.12	2,710,257	-0.25(-1.13%)
Feb 10, 2021	23.71	23.71	22.35	22.37	3,347,469	-1.25(-5.30%)
Feb 09, 2021	24.01	24.11	23.18	23.62	2,062,950	-0.42(-1.74%)
Feb 08, 2021	25.22	25.25	23.48	24.04	3,323,539	-1.02(-4.06%)
Feb 05, 2021	24.95	25.23	24.75	25.06	2,272,174	+0.41(+1.65%)
Feb 04, 2021	24.25	24.94	24.22	24.65	2,059,841	+0.40(+1.64%)
Feb 03, 2021	24.01	24.45	23.83	24.25	1,341,066	+0.24(+1.01%)
Feb 02, 2021	23.87	24.53	23.66	24.01	1,998,409	+0.19(+0.81%)

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.