Breaking News Bar

Business News and Information

Dun & Bradstreet (NY: DNB )

23.45 USD -0.20 (-0.85%)
Official Closing Price Updated: 7:00 PM EDT, Apr 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 23.92 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%)
Mar 01, 2021 22.08 22.84 21.34 22.75 1,678,983 +0.89(+4.07%)
Feb 26, 2021 22.55 22.58 21.82 21.86 2,430,600 -0.73(-3.23%)
Feb 25, 2021 22.80 23.25 22.48 22.59 1,365,819 -0.11(-0.48%)
Feb 24, 2021 23.59 23.70 22.68 22.70 1,412,147 -0.94(-3.98%)
Feb 23, 2021 23.42 23.76 23.18 23.64 2,118,851 +0.10(+0.42%)
Feb 22, 2021 23.60 23.92 23.42 23.54 1,790,817 +0.00(+0.00%)
Feb 19, 2021 23.61 23.83 23.34 23.54 2,140,800 -0.14(-0.59%)
Feb 18, 2021 23.81 23.94 23.63 23.68 1,387,315 -0.18(-0.75%)
Feb 17, 2021 23.84 23.94 23.51 23.86 1,381,964 +0.10(+0.42%)
Feb 16, 2021 23.45 23.91 23.17 23.76 2,275,320 +0.27(+1.15%)
Feb 12, 2021 23.79 23.80 23.20 23.49 5,008,900 +0.69(+3.03%)
Feb 11, 2021 23.28 23.63 22.62 22.80 2,629,058 -0.26(-1.13%)
Feb 10, 2021 24.44 24.44 23.04 23.06 3,247,180 -1.29(-5.30%)
Feb 09, 2021 24.75 24.85 23.90 24.35 2,001,145 -0.43(-1.74%)
Feb 08, 2021 26.00 26.03 24.20 24.78 3,223,967 -1.05(-4.07%)
Feb 05, 2021 25.72 26.01 25.51 25.83 2,204,100 +0.42(+1.65%)
Feb 04, 2021 25.00 25.71 24.97 25.41 1,998,129 +0.41(+1.64%)
Feb 03, 2021 24.75 25.20 24.57 25.00 1,300,888 +0.25(+1.01%)
Feb 02, 2021 24.61 25.29 24.39 24.75 1,938,537 +0.20(+0.81%)
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.
 
bottom clear