Dun & Bradstreet (NY: DNB )

10.53 +0.25 (+2.43%)
Official Closing Price Updated: 4:00 PM EDT, Jul 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 24, 2024 10.56 10.64 10.25 10.28 3,287,490 -0.30(-2.84%)
Jul 23, 2024 10.35 10.63 10.35 10.58 2,306,185 +0.15(+1.44%)
Jul 22, 2024 10.20 10.57 10.19 10.43 4,395,852 +0.30(+2.96%)
Jul 19, 2024 10.05 10.18 9.900 10.13 4,216,420 +0.07(+0.70%)
Jul 18, 2024 10.09 10.26 9.945 10.06 5,774,236 -0.09(-0.89%)
Jul 17, 2024 10.10 10.29 10.05 10.15 4,108,934 -0.01(-0.10%)
Jul 16, 2024 10.00 10.25 9.970 10.16 2,868,234 +0.23(+2.32%)
Jul 15, 2024 9.950 10.07 9.910 9.930 2,371,180 +0.00(+0.00%)
Jul 12, 2024 9.770 10.07 9.660 9.930 3,026,588 +0.29(+3.01%)
Jul 11, 2024 9.430 9.710 9.385 9.640 4,406,505 +0.41(+4.44%)
Jul 10, 2024 9.190 9.260 9.125 9.230 1,926,975 +0.04(+0.44%)
Jul 09, 2024 9.210 9.240 9.105 9.190 1,665,011 +0.01(+0.11%)
Jul 08, 2024 9.210 9.220 9.110 9.180 2,033,706 +0.04(+0.44%)
Jul 05, 2024 9.180 9.190 9.030 9.140 3,584,492 -0.06(-0.65%)
Jul 03, 2024 9.260 9.320 9.170 9.200 2,038,465 -0.03(-0.33%)
Jul 02, 2024 9.150 9.245 9.060 9.230 2,378,193 +0.09(+0.98%)
Jul 01, 2024 9.280 9.410 9.000 9.140 3,780,220 -0.12(-1.30%)
Jun 28, 2024 9.170 9.320 9.110 9.260 5,143,512 +0.16(+1.76%)
Jun 27, 2024 9.150 9.230 9.050 9.100 2,107,395 -0.04(-0.44%)
Jun 26, 2024 9.000 9.150 8.940 9.140 2,085,095 +0.08(+0.88%)
Jun 25, 2024 9.160 9.160 8.990 9.060 3,137,487 -0.11(-1.20%)
Jun 24, 2024 9.220 9.250 9.110 9.170 2,711,261 -0.02(-0.22%)
Jun 21, 2024 9.140 9.275 9.090 9.190 5,729,155 +0.02(+0.22%)
Jun 20, 2024 8.920 9.315 8.895 9.170 3,417,116 +0.25(+2.80%)
Jun 18, 2024 9.010 9.030 8.775 8.920 8,633,390 -0.09(-1.00%)
Jun 17, 2024 8.940 9.030 8.850 9.010 2,348,777 +0.00(+0.00%)
Jun 14, 2024 9.070 9.130 8.890 9.010 2,173,244 -0.15(-1.64%)
Jun 13, 2024 9.370 9.380 9.120 9.160 2,075,058 -0.21(-2.24%)
Jun 12, 2024 9.500 9.690 9.320 9.370 2,281,450 +0.09(+0.97%)
Jun 11, 2024 9.250 9.350 9.215 9.280 3,030,109 -0.06(-0.64%)
Jun 10, 2024 9.410 9.440 9.265 9.340 1,587,895 -0.16(-1.68%)
Jun 07, 2024 9.410 9.580 9.370 9.500 2,200,026 -0.04(-0.42%)
Jun 06, 2024 9.540 9.645 9.480 9.540 1,823,915 -0.01(-0.10%)
Jun 05, 2024 9.480 9.580 9.296 9.550 2,972,310 +0.10(+1.05%)
Jun 04, 2024 9.470 9.530 9.396 9.451 2,927,198 -0.09(-0.94%)
Jun 03, 2024 9.649 9.649 9.391 9.540 2,323,377 +0.00(+0.00%)
May 31, 2024 9.451 9.560 9.431 9.540 5,373,017 +0.12(+1.27%)
May 30, 2024 9.391 9.550 9.341 9.421 3,524,950 +0.10(+1.07%)
May 29, 2024 9.371 9.455 9.262 9.321 3,698,547 -0.19(-1.99%)
May 28, 2024 10.02 10.07 9.500 9.510 6,997,653 -0.47(-4.69%)
May 24, 2024 10.20 10.22 9.943 9.978 11,323,680 -0.13(-1.28%)
May 23, 2024 10.39 10.39 10.05 10.11 2,686,216 -0.28(-2.68%)
May 22, 2024 10.39 10.45 10.28 10.39 1,896,964 -0.02(-0.19%)
May 21, 2024 10.57 10.57 10.37 10.41 3,005,388 -0.18(-1.69%)
May 20, 2024 10.59 10.71 10.49 10.58 2,954,377 -0.01(-0.09%)
May 17, 2024 10.60 10.67 10.49 10.59 3,529,629 -0.04(-0.37%)
May 16, 2024 10.63 10.72 10.50 10.63 4,361,736 -0.04(-0.37%)
May 15, 2024 10.79 10.79 10.56 10.67 3,999,404 +0.06(+0.56%)
May 14, 2024 10.62 10.64 10.46 10.61 3,773,651 +0.12(+1.14%)
May 13, 2024 10.46 10.58 10.39 10.50 3,027,710 +0.09(+0.86%)
May 10, 2024 10.38 10.66 10.37 10.41 4,969,354 +0.04(+0.38%)
May 09, 2024 10.05 10.43 10.03 10.37 7,591,997 +0.29(+2.86%)
May 08, 2024 10.06 10.22 9.838 10.08 6,191,220 -0.08(-0.78%)
May 07, 2024 10.16 10.25 10.13 10.16 3,121,047 -0.02(-0.20%)
May 06, 2024 9.699 10.28 9.699 10.18 6,266,643 +0.51(+5.25%)
May 03, 2024 9.649 10.02 9.570 9.669 3,882,446 +0.23(+2.42%)
May 02, 2024 9.381 9.610 9.072 9.441 5,395,756 +0.26(+2.82%)
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.