Skip to main content

Dun & Bradstreet (NY: DNB )

11.35 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Oct 11, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 11, 2024 11.39 11.45 11.27 11.35 1,071,212 +0.02(+0.18%)
Oct 10, 2024 11.45 11.45 11.20 11.33 1,563,467 -0.13(-1.13%)
Oct 09, 2024 11.35 11.53 11.30 11.46 1,192,110 +0.08(+0.70%)
Oct 08, 2024 11.29 11.54 11.20 11.38 1,940,616 +0.13(+1.16%)
Oct 07, 2024 11.32 11.32 11.03 11.25 2,085,741 -0.04(-0.35%)
Oct 04, 2024 11.53 11.58 10.98 11.29 2,056,243 -0.21(-1.83%)
Oct 03, 2024 11.50 11.56 11.37 11.50 1,798,224 -0.08(-0.69%)
Oct 02, 2024 11.46 11.60 11.45 11.58 1,190,885 +0.08(+0.70%)
Oct 01, 2024 11.57 11.67 11.46 11.50 1,467,716 -0.01(-0.09%)
Sep 30, 2024 11.44 11.60 11.37 11.51 1,963,617 +0.10(+0.88%)
Sep 27, 2024 11.45 11.52 11.28 11.41 1,242,547 +0.06(+0.53%)
Sep 26, 2024 11.32 11.40 11.20 11.35 1,630,214 +0.10(+0.89%)
Sep 25, 2024 11.40 11.47 11.22 11.25 2,029,117 -0.15(-1.32%)
Sep 24, 2024 11.51 11.51 11.24 11.40 1,815,377 -0.11(-0.96%)
Sep 23, 2024 11.25 11.55 11.19 11.51 2,083,651 +0.26(+2.31%)
Sep 20, 2024 11.34 11.41 11.23 11.25 7,775,421 -0.21(-1.83%)
Sep 19, 2024 11.63 11.65 11.43 11.46 1,424,146 +0.02(+0.17%)
Sep 18, 2024 11.53 11.62 11.37 11.44 1,492,504 -0.08(-0.69%)
Sep 17, 2024 11.70 11.75 11.48 11.52 1,867,636 -0.14(-1.20%)
Sep 16, 2024 11.61 11.75 11.57 11.66 1,586,806 +0.06(+0.52%)
Sep 13, 2024 11.39 11.61 11.35 11.60 3,293,053 +0.35(+3.11%)
Sep 12, 2024 11.37 11.45 11.22 11.25 2,335,066 -0.13(-1.14%)
Sep 11, 2024 11.70 11.74 11.32 11.38 2,144,172 -0.44(-3.72%)
Sep 10, 2024 11.74 11.86 11.59 11.82 1,616,564 +0.09(+0.77%)
Sep 09, 2024 11.65 11.96 11.63 11.73 2,681,770 +0.07(+0.60%)
Sep 06, 2024 11.86 11.94 11.63 11.66 1,542,194 -0.16(-1.35%)
Sep 05, 2024 11.84 11.99 11.77 11.82 1,869,440 +0.01(+0.08%)
Sep 04, 2024 11.90 11.99 11.74 11.81 3,339,258 -0.14(-1.17%)
Sep 03, 2024 11.87 12.13 11.87 11.95 2,003,651 +0.00(+0.00%)
Aug 30, 2024 11.92 11.99 11.83 11.95 1,359,595 +0.05(+0.42%)
Aug 29, 2024 11.93 12.00 11.88 11.90 1,409,377 +0.01(+0.08%)
Aug 28, 2024 11.90 11.97 11.78 11.89 1,623,489 -0.08(-0.67%)
Aug 27, 2024 11.94 12.00 11.89 11.97 2,037,926 +0.01(+0.08%)
Aug 26, 2024 12.14 12.23 11.96 11.96 1,846,764 -0.12(-0.99%)
Aug 23, 2024 11.87 12.17 11.84 12.08 4,518,132 +0.26(+2.19%)
Aug 22, 2024 11.93 12.05 11.69 11.82 2,478,708 -0.12(-1.00%)
Aug 21, 2024 11.89 11.95 11.81 11.94 1,346,529 +0.07(+0.59%)
Aug 20, 2024 11.84 11.92 11.72 11.87 1,802,360 -0.04(-0.34%)
Aug 19, 2024 11.86 11.94 11.78 11.91 2,884,317 +0.05(+0.42%)
Aug 16, 2024 11.80 11.96 11.77 11.86 1,915,690 +0.03(+0.25%)
Aug 15, 2024 11.84 11.98 11.81 11.83 1,934,935 +0.05(+0.42%)
Aug 14, 2024 11.91 11.94 11.73 11.78 2,193,698 -0.15(-1.25%)
Aug 13, 2024 11.61 12.12 11.61 11.93 7,067,249 +0.42(+3.63%)
Aug 12, 2024 11.83 11.85 11.49 11.51 3,906,156 -0.32(-2.69%)
Aug 09, 2024 11.90 11.95 11.60 11.83 3,143,679 -0.02(-0.17%)
Aug 08, 2024 11.59 11.90 11.55 11.85 2,953,680 +0.30(+2.59%)
Aug 07, 2024 11.81 11.93 11.55 11.55 3,735,645 -0.08(-0.69%)
Aug 06, 2024 11.88 11.89 11.46 11.63 7,435,400 -0.20(-1.68%)
Aug 05, 2024 11.36 11.98 11.36 11.83 11,963,965 +0.06(+0.51%)
Aug 02, 2024 9.958 12.70 9.808 11.77 19,784,548 +1.52(+14.87%)
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.