Indicators

Dun & Bradstreet (NY: DNB )

9.540 -0.010 (-0.10%)

Official Closing Price Updated: 7:00 PM EDT, Jun 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	15.07	15.27	14.89	15.21	1,538,834	+0.09(+0.57%)
Jul 28, 2022	14.74	15.20	14.71	15.12	1,483,965	+0.36(+2.42%)
Jul 27, 2022	14.69	14.86	14.55	14.76	2,184,035	+0.08(+0.53%)
Jul 26, 2022	14.67	14.82	14.54	14.69	1,129,395	-0.06(-0.39%)
Jul 25, 2022	15.27	15.27	14.70	14.74	1,019,682	-0.50(-3.29%)
Jul 22, 2022	15.05	15.30	15.01	15.25	1,244,298	+0.24(+1.61%)
Jul 21, 2022	14.83	15.02	14.74	15.01	1,402,260	+0.20(+1.37%)
Jul 20, 2022	14.82	15.05	14.75	14.80	1,639,217	+0.04(+0.26%)
Jul 19, 2022	14.38	14.76	14.35	14.76	1,668,019	+0.64(+4.51%)
Jul 18, 2022	14.17	14.41	14.06	14.13	1,394,908	+0.04(+0.27%)
Jul 15, 2022	13.98	14.19	13.84	14.09	1,688,422	+0.32(+2.31%)
Jul 14, 2022	13.70	13.92	13.70	13.77	2,294,899	-0.11(-0.76%)
Jul 13, 2022	13.64	14.05	13.48	13.88	7,037,999	+0.09(+0.63%)
Jul 12, 2022	13.98	14.05	13.74	13.79	1,888,708	-0.13(-0.90%)
Jul 11, 2022	14.17	14.41	13.80	13.92	5,251,509	-0.32(-2.24%)
Jul 08, 2022	14.00	14.57	13.68	14.23	9,794,252	+0.08(+0.55%)
Jul 07, 2022	14.16	14.28	13.84	14.16	6,997,754	-0.02(-0.14%)
Jul 06, 2022	14.20	14.30	13.77	14.18	8,231,180	+0.35(+2.51%)
Jul 05, 2022	13.97	14.07	13.24	13.83	7,463,985	-0.74(-5.10%)

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.