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

Dun & Bradstreet (NY: DNB )

9.540 -0.010 (-0.10%)
Official Closing Price Updated: 4:10 PM EDT, Jun 6, 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 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%)
May 01, 2024 9.033 9.381 9.003 9.182 3,871,768 +0.13(+1.43%)
Apr 30, 2024 9.252 9.301 9.033 9.053 3,440,165 -0.27(-2.88%)
Apr 29, 2024 9.331 9.520 9.291 9.321 3,256,227 +0.02(+0.21%)
Apr 26, 2024 9.172 9.366 9.152 9.301 2,558,804 +0.11(+1.19%)
Apr 25, 2024 9.252 9.341 9.102 9.192 2,082,888 -0.11(-1.18%)
Apr 24, 2024 9.212 9.331 9.072 9.301 2,919,069 +0.04(+0.43%)
Apr 23, 2024 9.122 9.356 9.122 9.262 2,728,222 +0.12(+1.31%)
Apr 22, 2024 9.132 9.212 9.043 9.142 2,049,293 +0.02(+0.22%)
Apr 19, 2024 9.102 9.162 9.053 9.122 1,898,856 +0.02(+0.22%)
Apr 18, 2024 9.082 9.192 9.008 9.102 2,792,102 +0.01(+0.11%)
Apr 17, 2024 9.222 9.242 9.092 9.092 1,775,675 -0.05(-0.54%)
Apr 16, 2024 9.301 9.351 9.107 9.142 3,193,033 -0.20(-2.13%)
Apr 15, 2024 9.391 9.500 9.294 9.341 4,081,241 -0.03(-0.32%)
Apr 12, 2024 9.460 9.490 9.301 9.371 3,148,256 -0.20(-2.08%)
Apr 11, 2024 9.600 9.620 9.401 9.570 2,639,308 +0.04(+0.42%)
Apr 10, 2024 9.600 9.605 9.441 9.530 3,454,635 -0.26(-2.64%)
Apr 09, 2024 9.610 9.848 9.570 9.789 4,123,160 +0.23(+2.39%)
Apr 08, 2024 9.470 9.565 9.416 9.560 2,863,962 +0.12(+1.26%)
Apr 05, 2024 9.460 9.500 9.341 9.441 3,032,068 -0.08(-0.84%)
Apr 04, 2024 9.640 9.744 9.470 9.520 3,431,094 -0.09(-0.93%)
Apr 03, 2024 9.679 9.719 9.575 9.610 6,198,287 -0.13(-1.33%)
Apr 02, 2024 9.888 9.903 9.739 9.739 7,784,529 -0.16(-1.61%)
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.