Skip to main content

Dun & Bradstreet (NY: DNB )

9.610 -0.100 (-1.03%)
Official Closing Price Updated: 4:00 PM EDT, May 30, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 26, 2023 9.750 9.850 9.625 9.710 1,768,683 -0.01(-0.10%)
May 25, 2023 9.790 9.845 9.620 9.720 1,508,075 -0.09(-0.92%)
May 24, 2023 10.07 10.08 9.760 9.810 1,831,357 -0.33(-3.25%)
May 23, 2023 10.16 10.49 10.12 10.14 3,928,876 -0.08(-0.78%)
May 22, 2023 9.980 10.29 9.930 10.22 2,073,274 +0.21(+2.10%)
May 19, 2023 10.14 10.24 9.990 10.01 1,420,334 -0.03(-0.30%)
May 18, 2023 10.08 10.10 9.695 10.04 2,603,462 -0.09(-0.89%)
May 17, 2023 10.07 10.19 9.865 10.13 2,491,176 +0.11(+1.10%)
May 16, 2023 10.24 10.35 9.965 10.02 2,574,162 -0.31(-3.00%)
May 15, 2023 10.46 10.51 10.29 10.33 2,892,567 -0.19(-1.81%)
May 12, 2023 10.85 10.88 10.48 10.52 2,236,602 -0.31(-2.86%)
May 11, 2023 10.93 11.01 10.82 10.83 1,323,024 -0.20(-1.81%)
May 10, 2023 10.96 11.47 10.89 11.03 3,485,528 +0.17(+1.57%)
May 09, 2023 10.70 10.92 10.67 10.86 2,821,488 +0.07(+0.65%)
May 08, 2023 10.98 11.04 10.71 10.79 2,670,767 -0.16(-1.46%)
May 05, 2023 10.58 11.04 10.58 10.95 2,911,881 +0.57(+5.49%)
May 04, 2023 10.40 10.66 9.860 10.38 8,740,710 +0.27(+2.67%)
May 03, 2023 10.53 10.56 10.08 10.11 8,718,320 -0.35(-3.35%)
May 02, 2023 10.98 11.04 10.46 10.46 4,236,016 -0.61(-5.51%)
May 01, 2023 11.09 11.34 11.04 11.07 2,077,833 -0.10(-0.90%)
Apr 28, 2023 11.03 11.28 11.03 11.17 1,292,215 +0.15(+1.36%)
Apr 27, 2023 10.95 11.05 10.84 11.02 1,600,508 +0.14(+1.29%)
Apr 26, 2023 10.99 11.07 10.80 10.88 1,472,170 -0.17(-1.54%)
Apr 25, 2023 11.28 11.41 11.03 11.05 1,105,962 -0.35(-3.07%)
Apr 24, 2023 11.75 11.81 11.38 11.40 954,202 -0.31(-2.65%)
Apr 21, 2023 11.54 11.72 11.51 11.71 1,872,357 +0.12(+1.04%)
Apr 20, 2023 11.20 11.64 11.20 11.59 2,828,475 +0.28(+2.48%)
Apr 19, 2023 11.36 11.38 11.18 11.31 10,076,332 -0.07(-0.62%)
Apr 18, 2023 11.58 11.62 11.30 11.38 6,179,867 -0.15(-1.30%)
Apr 17, 2023 11.33 11.58 11.29 11.53 3,487,439 +0.17(+1.50%)
Apr 14, 2023 11.51 11.57 11.33 11.36 1,801,578 -0.15(-1.30%)
Apr 13, 2023 11.43 11.57 11.42 11.51 1,396,644 +0.12(+1.05%)
Apr 12, 2023 11.79 11.79 11.36 11.39 1,230,198 -0.24(-2.06%)
Apr 11, 2023 11.48 11.67 11.48 11.63 906,786 +0.09(+0.78%)
Apr 10, 2023 11.41 11.55 11.36 11.54 1,969,703 +0.05(+0.44%)
Apr 06, 2023 11.43 11.55 11.38 11.49 1,142,415 +0.01(+0.09%)
Apr 05, 2023 11.32 11.54 11.31 11.48 1,541,234 +0.07(+0.61%)
Apr 04, 2023 11.61 11.68 11.36 11.41 1,064,058 -0.11(-0.95%)
Apr 03, 2023 11.70 11.74 11.46 11.52 1,105,156 -0.22(-1.87%)
Mar 31, 2023 11.42 11.75 11.40 11.74 1,413,501 +0.34(+2.98%)
Mar 30, 2023 11.51 11.58 11.32 11.40 1,965,570 +0.02(+0.18%)
Mar 29, 2023 11.38 11.46 11.21 11.38 6,853,456 +0.17(+1.52%)
Mar 28, 2023 11.36 11.50 11.17 11.21 1,447,028 -0.20(-1.75%)
Mar 27, 2023 11.53 11.60 11.40 11.41 1,777,363 +0.01(+0.09%)
Mar 24, 2023 11.31 11.41 11.26 11.40 2,125,887 +0.05(+0.44%)
Mar 23, 2023 11.30 11.41 11.18 11.35 3,507,553 +0.05(+0.44%)
Mar 22, 2023 11.29 11.65 11.19 11.30 4,123,925 +0.00(+0.00%)
Mar 21, 2023 11.23 11.41 11.10 11.30 2,152,211 +0.58(+5.41%)
Mar 20, 2023 10.74 10.82 10.64 10.72 2,074,037 +0.07(+0.66%)
Mar 17, 2023 10.77 10.80 10.54 10.65 2,902,744 -0.19(-1.75%)
Mar 16, 2023 10.91 11.10 10.81 10.84 2,678,526 -0.22(-1.99%)
Mar 15, 2023 10.93 11.10 10.79 11.06 2,938,752 -0.04(-0.36%)
Mar 14, 2023 11.34 11.43 11.04 11.10 2,009,793 -0.05(-0.45%)
Mar 13, 2023 11.22 11.38 11.07 11.15 1,926,095 -0.16(-1.41%)
Mar 10, 2023 11.60 11.72 11.22 11.31 2,994,058 -0.35(-3.00%)
Mar 09, 2023 11.98 12.04 11.62 11.66 1,643,376 -0.33(-2.75%)
Mar 08, 2023 12.04 12.19 11.98 11.99 1,631,722 -0.06(-0.50%)
Mar 07, 2023 12.29 12.40 12.00 12.05 2,608,650 -0.22(-1.79%)
Mar 06, 2023 12.35 12.43 12.23 12.27 2,165,198 -0.04(-0.32%)
Mar 03, 2023 12.25 12.31 12.13 12.31 1,685,221 +0.19(+1.57%)
Mar 02, 2023 11.95 12.13 11.88 12.12 2,350,864 +0.06(+0.50%)
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.