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

Dun & Bradstreet (NY: DNB )

9.260 +0.160 (+1.76%)
Official Closing Price Updated: 7:00 PM EDT, Jun 28, 2024 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 (%)
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.