Skip to main content

Dun & Bradstreet (NY:DNB)

9.090 +0.010 (+0.11%)
Official Closing Price Updated: 7:00 PM EDT, Jun 30, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2025 9.080 9.090 9.080 9.090 3,086,406 +0.01(+0.11%)
Jun 27, 2025 9.090 9.090 9.080 9.080 2,541,630 +0.00(+0.00%)
Jun 26, 2025 9.080 9.080 9.070 9.080 1,986,686 +0.01(+0.11%)
Jun 25, 2025 9.080 9.090 9.070 9.070 1,835,822 -0.01(-0.11%)
Jun 24, 2025 9.080 9.080 9.070 9.080 2,256,283 +0.00(+0.00%)
Jun 23, 2025 9.080 9.080 9.065 9.080 6,571,182 +0.01(+0.11%)
Jun 20, 2025 9.080 9.080 9.060 9.070 3,732,134 +0.00(+0.00%)
Jun 18, 2025 9.070 9.080 9.060 9.070 4,687,710 +0.00(+0.00%)
Jun 17, 2025 9.070 9.080 9.060 9.070 11,673,005 +0.01(+0.11%)
Jun 16, 2025 9.060 9.090 9.050 9.060 8,119,504 +0.02(+0.22%)
Jun 13, 2025 9.050 9.070 9.040 9.040 14,742,687 -0.02(-0.22%)
Jun 12, 2025 9.060 9.065 9.050 9.060 3,889,091 -0.01(-0.11%)
Jun 11, 2025 9.100 9.105 9.050 9.070 7,890,177 +0.00(+0.00%)
Jun 10, 2025 9.030 9.070 9.020 9.070 9,518,395 +0.05(+0.55%)
Jun 09, 2025 9.030 9.030 9.020 9.020 2,077,800 +0.00(+0.00%)
Jun 06, 2025 9.020 9.030 9.010 9.020 4,907,732 +0.01(+0.11%)
Jun 05, 2025 9.050 9.050 9.010 9.010 15,880,603 -0.02(-0.22%)
Jun 04, 2025 9.040 9.040 9.020 9.030 5,111,772 +0.00(+0.00%)
Jun 03, 2025 9.020 9.030 9.010 9.030 3,467,489 +0.01(+0.11%)
Jun 02, 2025 9.010 9.030 9.000 9.020 3,086,856 +0.01(+0.11%)
May 30, 2025 9.020 9.025 9.000 9.010 3,613,542 -0.01(-0.11%)
May 29, 2025 9.000 9.030 8.995 9.020 3,019,140 +0.02(+0.22%)
May 28, 2025 9.000 9.010 8.990 9.000 4,408,929 +0.00(+0.00%)
May 27, 2025 9.010 9.010 8.990 9.000 3,289,399 +0.01(+0.11%)
May 23, 2025 8.980 9.000 8.980 8.990 5,950,503 +0.00(+0.00%)
May 22, 2025 8.990 9.000 8.980 8.990 4,230,349 +0.01(+0.11%)
May 21, 2025 9.000 9.015 8.980 8.980 3,224,826 -0.03(-0.33%)
May 20, 2025 8.990 9.020 8.980 9.010 7,213,095 +0.03(+0.33%)
May 19, 2025 8.970 8.990 8.965 8.980 6,175,073 +0.01(+0.11%)
May 16, 2025 8.980 8.990 8.960 8.970 7,394,869 -0.01(-0.11%)
May 15, 2025 8.980 8.980 8.960 8.980 13,476,666 +0.01(+0.11%)
May 14, 2025 8.970 8.990 8.970 8.970 4,048,928 +0.00(+0.00%)
May 13, 2025 8.980 8.980 8.960 8.970 10,377,571 -0.01(-0.11%)
May 12, 2025 8.960 8.980 8.955 8.980 6,541,086 +0.03(+0.34%)
May 09, 2025 8.960 8.970 8.940 8.950 16,250,650 -0.02(-0.22%)
May 08, 2025 8.970 8.980 8.960 8.970 38,602,040 +0.01(+0.11%)
May 07, 2025 8.970 8.980 8.950 8.960 5,640,396 -0.01(-0.11%)
May 06, 2025 8.960 8.970 8.950 8.970 8,383,704 +0.01(+0.11%)
May 05, 2025 8.970 8.985 8.960 8.960 9,271,999 -0.01(-0.11%)
May 02, 2025 9.040 9.040 8.960 8.970 14,155,344 +0.03(+0.34%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.