Indicators

Dun & Bradstreet (NY: DNB )

10.64 -0.01 (-0.09%)

Official Closing Price Updated: 4:10 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	20.71	21.17	20.68	20.83	1,358,378	+0.19(+0.94%)
May 27, 2021	20.81	20.99	20.49	20.63	2,921,904	-0.21(-1.02%)
May 26, 2021	21.09	21.29	20.75	20.85	5,892,189	-0.24(-1.15%)
May 25, 2021	21.06	21.32	20.98	21.09	1,944,131	+0.08(+0.37%)
May 24, 2021	21.42	21.42	20.99	21.01	2,822,078	-0.28(-1.32%)
May 21, 2021	21.50	21.51	21.05	21.29	870,869	-0.05(-0.23%)
May 20, 2021	21.09	21.36	20.87	21.34	1,217,715	+0.34(+1.62%)
May 19, 2021	20.77	21.01	20.54	21.00	967,023	-0.14(-0.64%)
May 18, 2021	21.21	21.44	21.00	21.14	850,819	-0.07(-0.32%)
May 17, 2021	21.43	21.62	21.06	21.21	687,040	-0.27(-1.26%)
May 14, 2021	21.27	21.73	21.27	21.48	1,695,656	+0.31(+1.47%)
May 13, 2021	21.65	21.66	21.07	21.17	1,773,129	-0.40(-1.84%)
May 12, 2021	22.31	22.60	21.53	21.56	1,554,984	-0.95(-4.22%)
May 11, 2021	21.82	22.70	21.70	22.51	1,648,332	+0.45(+2.02%)
May 10, 2021	21.93	22.50	21.73	22.07	1,512,618	+0.16(+0.75%)
May 07, 2021	22.02	22.02	21.60	21.90	2,893,789	-0.02(-0.09%)
May 06, 2021	21.86	22.13	21.45	21.92	2,099,313	-0.16(-0.70%)
May 05, 2021	22.10	22.63	21.49	22.08	5,401,528	-1.08(-4.65%)
May 04, 2021	23.30	23.39	22.92	23.15	2,039,564	-0.26(-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.