Dun & Bradstreet (NY: DNB )

20.85 USD -0.04 (-0.19%)
Official Closing Price Updated: 7:00 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 23, 2021 21.01 21.05 20.79 20.85 674,881 -0.04(-0.19%)
Jul 22, 2021 21.00 21.17 20.77 20.89 1,359,416 -0.16(-0.76%)
Jul 21, 2021 21.14 21.21 20.94 21.05 1,158,255 -0.03(-0.14%)
Jul 20, 2021 20.68 21.19 20.66 21.08 876,967 +0.50(+2.43%)
Jul 19, 2021 20.97 21.00 20.23 20.58 1,511,824 -0.42(-2.00%)
Jul 16, 2021 20.63 21.06 20.56 21.00 1,863,484 +0.42(+2.04%)
Jul 15, 2021 20.80 20.86 20.42 20.58 1,261,552 -0.22(-1.06%)
Jul 14, 2021 21.11 21.11 20.58 20.80 1,194,291 -0.30(-1.42%)
Jul 13, 2021 21.29 21.42 21.09 21.10 1,527,169 -0.20(-0.94%)
Jul 12, 2021 21.15 21.38 21.08 21.30 1,464,645 +0.03(+0.14%)
Jul 09, 2021 21.54 21.60 21.19 21.27 1,987,172 -0.16(-0.75%)
Jul 08, 2021 21.18 21.48 20.83 21.43 2,299,978 +0.12(+0.56%)
Jul 07, 2021 21.25 21.52 21.15 21.31 2,042,820 +0.06(+0.28%)
Jul 06, 2021 21.75 21.88 20.95 21.25 2,800,244 -0.58(-2.66%)
Jul 02, 2021 21.33 21.91 21.26 21.83 2,053,714 +0.58(+2.73%)
Jul 01, 2021 21.39 21.62 21.23 21.25 2,988,371 -0.12(-0.56%)
Jun 30, 2021 21.88 21.96 21.30 21.37 2,025,989 -0.54(-2.46%)
Jun 29, 2021 21.68 22.07 21.55 21.91 2,304,019 +0.25(+1.15%)
Jun 28, 2021 22.31 22.42 21.51 21.66 4,834,304 -1.13(-4.96%)
Jun 25, 2021 22.60 22.84 22.40 22.79 5,623,020 +0.22(+0.97%)
Jun 24, 2021 22.06 22.88 22.03 22.57 2,929,544 +0.61(+2.78%)
Jun 23, 2021 21.57 22.01 21.48 21.96 3,430,646 +0.46(+2.14%)
Jun 22, 2021 21.11 21.63 21.10 21.50 1,010,387 +0.33(+1.56%)
Jun 21, 2021 21.03 21.25 20.92 21.17 1,216,770 +0.17(+0.81%)
Jun 18, 2021 20.82 21.01 20.55 21.00 1,267,966 +0.16(+0.77%)
Jun 17, 2021 20.74 21.00 20.74 20.84 1,358,535 +0.03(+0.14%)
Jun 16, 2021 20.75 20.89 20.59 20.81 1,553,347 +0.06(+0.29%)
Jun 15, 2021 21.18 21.20 20.72 20.75 1,960,738 -0.46(-2.17%)
Jun 14, 2021 21.50 21.64 21.12 21.21 1,136,873 -0.23(-1.07%)
Jun 11, 2021 21.37 21.78 21.31 21.44 2,767,392 +0.10(+0.47%)
Jun 10, 2021 21.24 21.37 21.10 21.34 1,793,064 +0.49(+2.35%)
Jun 09, 2021 21.18 21.31 20.85 20.85 1,024,599 -0.35(-1.65%)
Jun 08, 2021 21.24 21.42 21.12 21.20 794,416 -0.04(-0.19%)
Jun 07, 2021 21.65 21.70 21.18 21.24 1,529,929 -0.47(-2.16%)
Jun 04, 2021 21.50 21.72 21.32 21.71 898,701 +0.35(+1.64%)
Jun 03, 2021 21.58 21.87 21.34 21.36 1,321,800 +0.18(+0.85%)
Jun 02, 2021 20.98 21.22 20.72 21.18 1,465,753 +0.15(+0.71%)
Jun 01, 2021 21.55 21.68 20.99 21.03 1,063,094 -0.44(-2.05%)
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 22.33 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%)
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.