Dun & Bradstreet (NY: DNB )

15.10 +0.07 (+0.47%)
Official Closing Price Updated: 7:00 PM EDT, Jul 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 01, 2022 14.85 15.13 14.84 15.10 890,788 +0.07(+0.47%)
Jun 30, 2022 14.88 15.14 14.59 15.03 830,508 +0.00(+0.00%)
Jun 29, 2022 15.12 15.25 14.80 15.03 607,442 -0.06(-0.40%)
Jun 28, 2022 15.59 15.68 15.01 15.09 875,162 -0.42(-2.71%)
Jun 27, 2022 15.39 15.64 15.31 15.51 1,601,121 +0.15(+0.98%)
Jun 24, 2022 14.98 15.59 14.97 15.36 6,850,109 +0.52(+3.50%)
Jun 23, 2022 14.69 14.99 14.61 14.84 1,178,538 +0.20(+1.37%)
Jun 22, 2022 14.45 14.89 14.42 14.64 1,163,662 +0.04(+0.27%)
Jun 21, 2022 14.66 14.99 14.53 14.60 1,493,447 +0.03(+0.21%)
Jun 17, 2022 14.12 14.65 14.03 14.57 2,101,034 +0.42(+2.97%)
Jun 16, 2022 14.34 14.50 14.04 14.15 1,414,332 -0.53(-3.61%)
Jun 15, 2022 14.49 15.02 14.46 14.68 2,447,957 +0.87(+6.30%)
Jun 14, 2022 14.04 14.08 13.67 13.81 1,301,539 -0.13(-0.93%)
Jun 13, 2022 14.48 14.53 13.89 13.94 1,334,108 -0.80(-5.43%)
Jun 10, 2022 14.80 14.93 14.44 14.74 1,680,266 -0.32(-2.12%)
Jun 09, 2022 15.76 15.76 15.01 15.06 1,666,996 -0.75(-4.74%)
Jun 08, 2022 15.96 16.13 15.75 15.81 1,029,800 -0.30(-1.86%)
Jun 07, 2022 16.30 16.48 16.00 16.11 1,615,118 -0.45(-2.72%)
Jun 06, 2022 16.33 16.71 16.32 16.56 1,404,468 +0.11(+0.67%)
Jun 03, 2022 16.38 16.54 16.32 16.45 1,505,081 -0.10(-0.60%)
Jun 02, 2022 16.68 16.81 16.39 16.55 2,320,782 -0.18(-1.08%)
Jun 01, 2022 17.17 17.31 16.49 16.73 2,441,499 -0.54(-3.13%)
May 31, 2022 17.28 17.44 17.04 17.27 1,735,050 -0.21(-1.20%)
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%)
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.