Dun & Bradstreet (NY: DNB )

17.17 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 21.35 21.82 21.32 21.47 1,317,682 +0.20(+0.94%)
May 27, 2021 21.45 21.64 21.12 21.27 2,834,365 -0.22(-1.02%)
May 26, 2021 21.74 21.95 21.39 21.49 5,715,660 -0.25(-1.15%)
May 25, 2021 21.71 21.98 21.62 21.74 1,885,886 +0.08(+0.37%)
May 24, 2021 22.08 22.08 21.64 21.66 2,737,529 -0.29(-1.32%)
May 21, 2021 22.16 22.17 21.70 21.95 844,778 -0.05(-0.23%)
May 20, 2021 21.74 22.02 21.51 22.00 1,181,233 +0.35(+1.62%)
May 19, 2021 21.41 21.66 21.17 21.65 938,052 -0.14(-0.64%)
May 18, 2021 21.86 22.11 21.65 21.79 825,329 -0.07(-0.32%)
May 17, 2021 22.09 22.29 21.71 21.86 666,457 -0.28(-1.26%)
May 14, 2021 21.93 22.40 21.93 22.14 1,644,855 +0.32(+1.47%)
May 13, 2021 22.32 22.32 21.72 21.82 1,720,007 -0.41(-1.84%)
May 12, 2021 23.00 23.30 22.20 22.23 1,508,397 -0.98(-4.22%)
May 11, 2021 22.49 23.40 22.37 23.21 1,598,949 +0.46(+2.02%)
May 10, 2021 22.61 23.19 22.40 22.75 1,467,301 +0.17(+0.75%)
May 07, 2021 22.70 22.70 22.27 22.58 2,807,092 -0.02(-0.09%)
May 06, 2021 22.53 22.81 22.11 22.60 2,036,418 -0.16(-0.70%)
May 05, 2021 22.78 23.33 22.15 22.76 5,239,699 -1.11(-4.65%)
May 04, 2021 24.02 24.11 23.63 23.87 1,978,459 -0.27(-1.12%)
May 03, 2021 23.86 24.25 23.69 24.14 772,460 +0.38(+1.60%)
Apr 30, 2021 24.21 24.30 23.67 23.76 856,000 -0.59(-2.42%)
Apr 29, 2021 24.07 24.41 23.96 24.35 1,133,880 +0.36(+1.50%)
Apr 28, 2021 24.35 24.35 23.98 23.99 510,047 -0.41(-1.68%)
Apr 27, 2021 24.25 24.47 23.97 24.40 747,950 +0.13(+0.54%)
Apr 26, 2021 24.33 24.52 24.21 24.27 589,074 -0.05(-0.21%)
Apr 23, 2021 24.24 24.50 23.82 24.32 914,000 +0.12(+0.50%)
Apr 22, 2021 23.62 24.47 23.54 24.20 2,987,790 +0.59(+2.50%)
Apr 21, 2021 23.45 24.10 23.45 23.61 2,092,879 +0.16(+0.68%)
Apr 20, 2021 23.64 23.85 23.32 23.45 1,099,288 -0.20(-0.85%)
Apr 19, 2021 23.40 23.69 23.12 23.65 2,465,116 +0.23(+0.98%)
Apr 16, 2021 23.12 23.66 22.62 23.42 2,072,900 +0.42(+1.83%)
Apr 15, 2021 22.50 23.10 22.47 23.00 1,724,589 +0.53(+2.36%)
Apr 14, 2021 22.81 23.07 22.34 22.47 862,171 -0.39(-1.71%)
Apr 13, 2021 22.97 23.18 22.68 22.86 1,040,621 -0.06(-0.26%)
Apr 12, 2021 23.26 23.27 22.82 22.92 1,040,810 -0.37(-1.59%)
Apr 09, 2021 23.15 23.37 22.88 23.29 1,563,800 +0.13(+0.56%)
Apr 08, 2021 23.23 23.30 22.93 23.16 1,319,591 -0.02(-0.09%)
Apr 07, 2021 23.61 23.83 22.97 23.18 2,121,746 -0.38(-1.61%)
Apr 06, 2021 23.48 23.64 23.12 23.56 3,107,557 +0.10(+0.43%)
Apr 05, 2021 23.57 23.91 23.43 23.46 1,828,467 +0.02(+0.09%)
Apr 01, 2021 23.92 23.94 23.24 23.44 1,888,400 -0.37(-1.55%)
Mar 31, 2021 24.00 24.28 23.74 23.81 1,993,555 -0.10(-0.42%)
Mar 30, 2021 24.44 24.44 23.69 23.91 1,558,903 -0.45(-1.85%)
Mar 29, 2021 24.66 24.72 24.22 24.36 1,210,086 -0.43(-1.73%)
Mar 26, 2021 24.78 25.66 24.55 24.79 1,947,700 +0.44(+1.81%)
Mar 25, 2021 24.04 24.39 23.71 24.35 1,214,367 +0.16(+0.66%)
Mar 24, 2021 23.92 24.47 23.76 24.19 1,227,823 +0.20(+0.83%)
Mar 23, 2021 24.22 24.62 23.66 23.99 3,613,754 -0.56(-2.28%)
Mar 22, 2021 24.15 24.69 23.81 24.55 2,994,022 +0.34(+1.40%)
Mar 19, 2021 23.60 24.43 23.43 24.21 7,317,600 +0.57(+2.41%)
Mar 18, 2021 24.38 24.45 23.49 23.64 3,248,910 -0.85(-3.47%)
Mar 17, 2021 24.00 24.53 23.93 24.49 2,993,065 +0.39(+1.62%)
Mar 16, 2021 23.66 24.36 23.66 24.10 2,833,980 +0.44(+1.86%)
Mar 15, 2021 22.74 23.76 22.58 23.66 2,041,130 +0.98(+4.32%)
Mar 12, 2021 22.39 23.03 22.35 22.68 1,211,300 +0.29(+1.30%)
Mar 11, 2021 22.33 22.50 21.99 22.39 2,836,699 +0.38(+1.73%)
Mar 10, 2021 22.34 22.58 22.00 22.01 2,230,403 -0.36(-1.61%)
Mar 09, 2021 22.14 22.95 22.00 22.37 2,098,699 +0.41(+1.87%)
Mar 08, 2021 22.48 22.71 21.80 21.96 1,838,721 -0.29(-1.30%)
Mar 05, 2021 22.41 22.60 21.61 22.25 2,026,000 -0.02(-0.09%)
Mar 04, 2021 23.24 23.32 22.11 22.27 1,753,309 -0.94(-4.05%)
Mar 03, 2021 23.19 23.49 23.06 23.21 910,665 +0.04(+0.17%)
Mar 02, 2021 22.75 23.55 22.63 23.17 1,405,505 +0.42(+1.85%)
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.