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

Dun & Bradstreet (NY: DNB )

9.500 -0.040 (-0.42%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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 (%)
Nov 30, 2023 10.44 10.45 10.33 10.44 4,411,480 +0.04(+0.38%)
Nov 29, 2023 10.35 10.46 10.32 10.40 2,820,698 +0.15(+1.44%)
Nov 28, 2023 9.992 10.26 9.992 10.25 1,989,651 +0.21(+2.06%)
Nov 27, 2023 10.01 10.12 9.952 10.04 2,333,156 -0.04(-0.39%)
Nov 24, 2023 9.992 10.21 9.992 10.08 1,872,764 +0.05(+0.49%)
Nov 22, 2023 9.903 10.09 9.869 10.03 3,157,979 +0.25(+2.52%)
Nov 21, 2023 9.795 9.873 9.696 9.785 4,795,367 -0.07(-0.70%)
Nov 20, 2023 9.775 9.982 9.617 9.854 3,300,122 +0.08(+0.81%)
Nov 17, 2023 9.775 9.834 9.617 9.775 3,868,461 +0.14(+1.43%)
Nov 16, 2023 9.736 9.785 9.548 9.637 2,901,883 -0.07(-0.71%)
Nov 15, 2023 9.607 9.765 9.568 9.706 3,741,242 +0.10(+1.03%)
Nov 14, 2023 9.499 9.706 9.430 9.607 5,421,591 +0.44(+4.84%)
Nov 13, 2023 9.125 9.287 9.075 9.164 2,148,190 -0.10(-1.06%)
Nov 10, 2023 9.213 9.341 9.144 9.263 2,692,686 +0.01(+0.11%)
Nov 09, 2023 9.519 9.553 9.233 9.253 2,850,630 -0.19(-1.98%)
Nov 08, 2023 9.381 9.509 9.287 9.440 6,783,937 -0.27(-2.74%)
Nov 07, 2023 9.479 9.716 9.440 9.706 2,335,399 +0.21(+2.18%)
Nov 06, 2023 9.558 9.617 9.460 9.499 4,280,539 -0.09(-0.92%)
Nov 03, 2023 9.312 9.671 9.297 9.588 2,726,192 +0.42(+4.62%)
Nov 02, 2023 9.282 9.312 9.056 9.164 3,023,422 +0.12(+1.31%)
Nov 01, 2023 8.868 9.263 8.790 9.046 4,090,351 +0.41(+4.79%)
Oct 31, 2023 8.730 8.809 8.553 8.632 4,161,481 -0.09(-1.02%)
Oct 30, 2023 8.829 9.016 8.681 8.721 2,257,528 -0.02(-0.23%)
Oct 27, 2023 9.115 9.154 8.681 8.740 2,761,095 -0.33(-3.59%)
Oct 26, 2023 9.075 9.213 8.977 9.065 2,266,460 +0.02(+0.22%)
Oct 25, 2023 9.144 9.233 8.839 9.046 3,312,947 -0.23(-2.44%)
Oct 24, 2023 9.341 9.479 9.253 9.272 2,312,054 -0.04(-0.42%)
Oct 23, 2023 9.460 9.460 9.302 9.312 3,151,908 -0.20(-2.07%)
Oct 20, 2023 9.607 9.637 9.450 9.509 2,352,809 -0.03(-0.31%)
Oct 19, 2023 9.558 9.755 9.445 9.538 2,842,573 -0.04(-0.41%)
Oct 18, 2023 9.775 9.844 9.548 9.578 1,830,572 -0.31(-3.09%)
Oct 17, 2023 9.647 9.918 9.647 9.883 2,357,313 +0.13(+1.31%)
Oct 16, 2023 9.479 9.814 9.400 9.755 2,751,303 +0.38(+4.10%)
Oct 13, 2023 9.391 9.445 9.336 9.371 8,294,926 -0.03(-0.31%)
Oct 12, 2023 9.538 9.568 9.341 9.400 895,538 -0.28(-2.85%)
Oct 11, 2023 9.686 9.755 9.607 9.676 913,144 +0.01(+0.10%)
Oct 10, 2023 9.529 9.736 9.509 9.667 1,056,203 +0.16(+1.66%)
Oct 09, 2023 9.450 9.607 9.410 9.509 1,023,902 -0.03(-0.31%)
Oct 06, 2023 9.381 9.657 9.381 9.538 1,795,930 -0.07(-0.72%)
Oct 05, 2023 9.548 9.662 9.538 9.607 1,526,187 +0.01(+0.10%)
Oct 04, 2023 9.400 9.642 9.312 9.598 2,612,360 +0.21(+2.20%)
Oct 03, 2023 9.765 9.785 9.351 9.391 1,529,578 -0.44(-4.51%)
Oct 02, 2023 9.834 9.854 9.691 9.834 2,052,185 -0.01(-0.10%)
Sep 29, 2023 9.883 10.03 9.770 9.844 1,244,846 +0.02(+0.20%)
Sep 28, 2023 9.844 9.923 9.785 9.824 838,664 +0.00(+0.00%)
Sep 27, 2023 9.933 9.962 9.736 9.824 1,711,554 -0.03(-0.30%)
Sep 26, 2023 9.873 9.962 9.770 9.854 1,908,742 -0.09(-0.89%)
Sep 25, 2023 9.893 9.982 9.913 9.942 1,252,850 -0.03(-0.30%)
Sep 22, 2023 9.883 10.04 9.854 9.972 1,762,736 +0.10(+1.00%)
Sep 21, 2023 10.02 10.07 9.824 9.873 1,833,592 -0.27(-2.62%)
Sep 20, 2023 10.41 10.49 10.12 10.14 2,102,298 -0.27(-2.56%)
Sep 19, 2023 9.992 10.46 9.987 10.41 5,337,098 +0.45(+4.55%)
Sep 18, 2023 10.07 10.25 9.928 9.952 2,538,276 -0.20(-1.94%)
Sep 15, 2023 10.45 10.51 9.924 10.15 10,385,983 -0.42(-4.01%)
Sep 14, 2023 10.53 10.67 10.39 10.57 3,144,918 +0.13(+1.23%)
Sep 13, 2023 10.40 10.49 10.36 10.45 2,240,733 +0.05(+0.47%)
Sep 12, 2023 10.38 10.47 10.34 10.40 1,569,333 +0.01(+0.09%)
Sep 11, 2023 10.34 10.39 10.24 10.39 2,179,263 +0.08(+0.76%)
Sep 08, 2023 10.29 10.37 10.16 10.31 1,797,652 +0.04(+0.38%)
Sep 07, 2023 10.40 10.45 10.23 10.27 3,906,473 -0.22(-2.07%)
Sep 06, 2023 10.34 10.53 10.29 10.48 2,028,405 +0.17(+1.62%)
Sep 05, 2023 10.53 10.58 10.25 10.32 2,076,756 -0.30(-2.86%)
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.