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

Dun & Bradstreet (NY:DNB)

8.970 -0.010 (-0.11%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 2025 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 (%)
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%)
May 01, 2025 8.980 9.100 8.930 8.940 22,592,264 -0.03(-0.33%)
Apr 30, 2025 8.930 8.970 8.920 8.970 9,591,833 +0.02(+0.22%)
Apr 29, 2025 8.940 8.960 8.930 8.950 75,717,272 -0.20(-2.19%)
Apr 28, 2025 9.180 9.190 9.130 9.150 5,462,192 -0.04(-0.44%)
Apr 25, 2025 9.150 9.190 9.130 9.190 5,813,267 +0.06(+0.66%)
Apr 24, 2025 9.140 9.160 9.120 9.130 10,895,104 -0.01(-0.11%)
Apr 23, 2025 9.070 9.170 9.050 9.140 44,605,732 +0.35(+3.98%)
Apr 22, 2025 8.720 8.820 8.720 8.790 14,809,650 +0.09(+1.03%)
Apr 21, 2025 8.700 8.750 8.690 8.700 14,538,849 -0.05(-0.57%)
Apr 17, 2025 8.720 8.760 8.710 8.750 13,861,046 +0.03(+0.34%)
Apr 16, 2025 8.750 8.780 8.700 8.720 11,999,513 -0.05(-0.57%)
Apr 15, 2025 8.750 8.790 8.735 8.770 5,686,347 +0.04(+0.46%)
Apr 14, 2025 8.700 8.770 8.660 8.730 11,595,965 +0.10(+1.16%)
Apr 11, 2025 8.570 8.740 8.570 8.630 21,053,778 +0.05(+0.58%)
Apr 10, 2025 8.560 8.690 8.460 8.580 17,431,248 -0.04(-0.46%)
Apr 09, 2025 8.380 8.660 8.140 8.620 59,983,096 +0.23(+2.74%)
Apr 08, 2025 8.700 8.800 8.300 8.390 43,655,080 -0.24(-2.78%)
Apr 07, 2025 8.640 8.745 8.415 8.630 34,908,824 -0.10(-1.15%)
Apr 04, 2025 8.880 8.900 8.725 8.730 45,228,236 -0.21(-2.35%)
Apr 03, 2025 8.950 8.970 8.865 8.940 39,551,864 -0.05(-0.56%)
Apr 02, 2025 8.950 9.010 8.940 8.990 16,980,950 +0.03(+0.33%)
Apr 01, 2025 8.960 8.970 8.930 8.960 4,516,374 +0.02(+0.22%)
Mar 31, 2025 8.910 8.950 8.910 8.940 5,886,275 +0.02(+0.22%)
Mar 28, 2025 8.940 8.950 8.920 8.920 8,152,385 -0.02(-0.22%)
Mar 27, 2025 8.950 8.960 8.920 8.940 16,274,489 +0.00(+0.00%)
Mar 26, 2025 8.960 8.960 8.940 8.940 21,381,890 -0.01(-0.11%)
Mar 25, 2025 8.970 8.990 8.950 8.950 37,768,324 -0.04(-0.44%)
Mar 24, 2025 9.000 9.030 8.980 8.990 63,788,608 +0.26(+2.98%)
Mar 21, 2025 8.450 8.991 8.320 8.730 12,448,672 +0.24(+2.83%)
Mar 20, 2025 8.650 8.755 8.485 8.490 2,222,393 -0.21(-2.41%)
Mar 19, 2025 8.380 8.720 8.320 8.700 6,204,410 +0.36(+4.32%)
Mar 18, 2025 8.250 8.430 8.180 8.340 2,978,773 +0.08(+0.97%)
Mar 17, 2025 8.120 8.305 8.100 8.260 2,579,686 +0.20(+2.48%)
Mar 14, 2025 7.930 8.070 7.795 8.060 4,457,452 +0.17(+2.15%)
Mar 13, 2025 7.970 8.020 7.780 7.890 3,796,542 -0.10(-1.25%)
Mar 12, 2025 8.100 8.140 7.910 7.990 5,825,095 -0.06(-0.75%)
Mar 11, 2025 8.410 8.420 8.035 8.050 7,813,620 -0.35(-4.17%)
Mar 10, 2025 8.680 8.770 8.390 8.400 3,873,445 -0.41(-4.65%)
Mar 07, 2025 8.540 8.910 8.510 8.810 3,848,244 +0.27(+3.16%)
Mar 06, 2025 8.580 8.660 8.440 8.540 4,446,789 -0.08(-0.93%)
Mar 05, 2025 8.839 8.918 8.580 8.620 3,212,648 -0.24(-2.69%)
Mar 04, 2025 8.839 9.052 8.719 8.859 5,110,037 -0.09(-1.00%)
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.