Dun & Bradstreet (NY: DNB )

17.48 +0.31 (+1.81%)
Official Closing Price Updated: 7:00 PM EDT, May 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 27, 2022 17.37 17.50 17.26 17.48 781,844 +0.31(+1.81%)
May 26, 2022 16.72 17.29 16.61 17.17 976,161 +0.43(+2.57%)
May 25, 2022 16.68 16.97 16.62 16.74 1,002,498 +0.00(+0.00%)
May 24, 2022 16.70 16.84 16.40 16.74 947,090 -0.03(-0.18%)
May 23, 2022 16.92 16.94 16.43 16.77 1,566,512 +0.14(+0.84%)
May 20, 2022 16.74 16.84 16.11 16.63 1,261,984 +0.08(+0.48%)
May 19, 2022 16.22 16.94 16.20 16.55 2,786,357 +0.13(+0.79%)
May 18, 2022 16.40 16.67 16.20 16.42 1,422,296 -0.18(-1.08%)
May 17, 2022 16.10 16.62 15.97 16.60 982,111 +0.67(+4.21%)
May 16, 2022 16.13 16.20 15.84 15.93 787,970 -0.17(-1.06%)
May 13, 2022 15.60 16.34 15.58 16.10 2,434,919 +0.60(+3.87%)
May 12, 2022 15.19 15.67 15.11 15.50 1,776,774 +0.19(+1.24%)
May 11, 2022 15.69 15.69 14.87 15.31 2,416,741 -0.34(-2.17%)
May 10, 2022 14.75 15.77 14.52 15.65 2,585,831 +1.20(+8.30%)
May 09, 2022 14.94 15.03 14.30 14.45 1,577,757 -0.70(-4.62%)
May 06, 2022 15.25 15.29 14.83 15.15 1,134,511 -0.21(-1.37%)
May 05, 2022 15.86 15.95 15.18 15.36 990,805 -0.72(-4.48%)
May 04, 2022 15.78 16.10 15.31 16.08 2,012,999 +0.24(+1.52%)
May 03, 2022 15.95 16.10 15.76 15.84 1,009,949 -0.12(-0.75%)
May 02, 2022 15.75 16.00 15.62 15.96 1,188,594 +0.17(+1.08%)
Apr 29, 2022 16.19 16.29 15.71 15.79 976,005 -0.52(-3.19%)
Apr 28, 2022 15.96 16.47 15.66 16.31 848,533 +0.38(+2.39%)
Apr 27, 2022 16.04 16.35 15.82 15.93 1,173,364 -0.08(-0.50%)
Apr 26, 2022 17.03 17.07 15.98 16.01 1,094,534 -1.01(-5.93%)
Apr 25, 2022 16.58 17.07 16.55 17.02 799,194 +0.31(+1.86%)
Apr 22, 2022 17.16 17.20 16.69 16.71 617,634 -0.41(-2.39%)
Apr 21, 2022 17.83 17.83 17.06 17.12 755,581 -0.48(-2.73%)
Apr 20, 2022 17.64 17.80 17.51 17.60 801,353 +0.01(+0.06%)
Apr 19, 2022 17.08 17.70 17.02 17.59 1,831,478 +0.57(+3.35%)
Apr 18, 2022 16.97 17.18 16.86 17.02 1,037,902 -0.04(-0.23%)
Apr 14, 2022 17.28 17.30 17.04 17.06 719,663 -0.12(-0.70%)
Apr 13, 2022 17.03 17.29 17.00 17.18 768,025 +0.06(+0.35%)
Apr 12, 2022 17.26 17.40 17.08 17.12 1,396,967 -0.09(-0.52%)
Apr 11, 2022 17.37 17.55 17.18 17.21 1,096,291 -0.16(-0.92%)
Apr 08, 2022 17.42 17.60 17.30 17.37 1,809,035 -0.12(-0.69%)
Apr 07, 2022 17.35 17.56 17.19 17.49 1,729,518 +0.07(+0.40%)
Apr 06, 2022 17.22 17.50 17.10 17.42 2,860,319 +0.08(+0.46%)
Apr 05, 2022 17.40 17.67 17.14 17.34 2,978,355 -0.14(-0.80%)
Apr 04, 2022 17.54 17.72 17.36 17.48 1,437,188 +0.06(+0.34%)
Apr 01, 2022 17.64 17.77 17.22 17.42 1,878,335 -0.10(-0.57%)
Mar 31, 2022 17.67 18.05 17.42 17.52 1,693,813 -0.18(-1.02%)
Mar 30, 2022 17.35 17.73 17.33 17.70 1,032,676 +0.05(+0.28%)
Mar 29, 2022 17.20 17.82 17.18 17.65 1,088,608 +0.74(+4.38%)
Mar 28, 2022 16.88 17.03 16.74 16.91 1,339,753 -0.08(-0.47%)
Mar 25, 2022 16.97 17.08 16.73 16.99 856,511 +0.16(+0.95%)
Mar 24, 2022 16.81 16.89 16.63 16.83 1,126,671 +0.07(+0.42%)
Mar 23, 2022 16.93 17.08 16.75 16.76 897,198 -0.32(-1.87%)
Mar 22, 2022 16.91 17.29 16.91 17.08 1,124,550 +0.21(+1.24%)
Mar 21, 2022 16.77 17.08 16.71 16.87 1,341,631 -0.21(-1.23%)
Mar 18, 2022 16.76 17.18 16.71 17.08 1,694,184 +0.15(+0.89%)
Mar 17, 2022 16.69 17.01 16.59 16.93 1,723,271 +0.13(+0.77%)
Mar 16, 2022 16.55 17.13 16.48 16.80 1,860,528 +0.50(+3.07%)
Mar 15, 2022 16.16 16.66 16.16 16.30 2,701,409 +0.15(+0.93%)
Mar 14, 2022 15.70 16.22 15.55 16.15 2,625,820 +0.47(+3.00%)
Mar 11, 2022 16.40 16.50 15.65 15.68 1,363,379 -0.90(-5.43%)
Mar 10, 2022 16.74 17.02 16.44 16.58 715,920 -0.57(-3.32%)
Mar 09, 2022 16.75 17.17 16.66 17.15 2,238,316 +0.73(+4.45%)
Mar 08, 2022 16.50 16.75 16.19 16.42 1,755,217 -0.13(-0.79%)
Mar 07, 2022 17.17 17.26 16.50 16.55 2,806,514 -0.51(-2.99%)
Mar 04, 2022 17.94 18.00 16.75 17.06 4,281,185 -1.04(-5.75%)
Mar 03, 2022 18.01 18.16 17.84 18.10 801,929 +0.08(+0.44%)
Mar 02, 2022 18.14 18.25 17.89 18.02 935,127 -0.12(-0.66%)
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.