Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Dun & Bradstreet (NY: DNB )

10.46 -0.19 (-1.74%)
Streaming Delayed Price Updated: 3:24 PM EDT, May 21, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2023 10.49 10.50 10.39 10.49 4,388,504 +0.04(+0.38%)
Nov 29, 2023 10.40 10.52 10.37 10.45 2,806,007 +0.15(+1.44%)
Nov 28, 2023 10.04 10.31 10.04 10.30 1,979,288 +0.21(+2.06%)
Nov 27, 2023 10.06 10.17 10.00 10.09 2,321,004 -0.04(-0.39%)
Nov 24, 2023 10.04 10.27 10.04 10.13 1,863,010 +0.05(+0.49%)
Nov 22, 2023 9.955 10.14 9.920 10.08 3,141,531 +0.25(+2.52%)
Nov 21, 2023 9.846 9.925 9.747 9.836 4,770,391 -0.07(-0.70%)
Nov 20, 2023 9.826 10.03 9.668 9.905 3,282,934 +0.08(+0.81%)
Nov 17, 2023 9.826 9.886 9.668 9.826 3,848,312 +0.14(+1.43%)
Nov 16, 2023 9.787 9.836 9.598 9.687 2,886,769 -0.07(-0.71%)
Nov 15, 2023 9.658 9.816 9.618 9.757 3,721,757 +0.10(+1.03%)
Nov 14, 2023 9.549 9.757 9.479 9.658 5,393,354 +0.45(+4.84%)
Nov 13, 2023 9.172 9.336 9.123 9.212 2,137,002 -0.10(-1.06%)
Nov 10, 2023 9.262 9.390 9.192 9.311 2,678,662 +0.01(+0.11%)
Nov 09, 2023 9.569 9.603 9.281 9.301 2,835,784 -0.19(-1.98%)
Nov 08, 2023 9.430 9.559 9.336 9.489 6,748,604 -0.27(-2.74%)
Nov 07, 2023 9.529 9.767 9.489 9.757 2,323,235 +0.21(+2.18%)
Nov 06, 2023 9.608 9.668 9.509 9.549 4,258,245 -0.09(-0.92%)
Nov 03, 2023 9.361 9.722 9.346 9.638 2,711,993 +0.43(+4.62%)
Nov 02, 2023 9.331 9.361 9.103 9.212 3,007,675 +0.12(+1.31%)
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.