Canada markets closed

Dun & Bradstreet Holdings, Inc. (DNB)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
9.35+0.11 (+1.19%)
At close: 04:00PM EDT
9.50 +0.15 (+1.60%)
After hours: 06:16PM EDT
Time Period:
Apr 28, 2023 - Apr 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 26, 20249.229.419.209.359.352,545,500
Apr 25, 20249.309.399.159.249.242,069,300
Apr 24, 20249.269.389.129.359.352,903,900
Apr 23, 20249.179.409.179.319.312,714,000
Apr 22, 20249.189.269.099.199.192,038,600
Apr 19, 20249.159.219.109.179.171,888,200
Apr 18, 20249.139.249.069.159.152,777,600
Apr 17, 20249.279.299.149.149.141,766,400
Apr 16, 20249.359.409.159.199.193,176,400
Apr 15, 20249.449.559.349.399.394,060,000
Apr 12, 20249.519.549.359.429.423,131,900
Apr 11, 20249.659.679.459.629.622,625,600
Apr 10, 20249.659.659.499.589.583,436,600
Apr 09, 20249.669.909.629.849.844,101,700
Apr 08, 20249.529.619.479.619.612,849,000
Apr 05, 20249.519.559.399.499.493,011,300
Apr 04, 20249.699.809.529.579.573,413,200
Apr 03, 20249.739.779.639.669.666,166,000
Apr 02, 20249.949.959.799.799.797,744,000
Apr 01, 202410.0210.059.839.959.952,978,400
Mar 28, 20249.9610.199.9610.0410.044,267,200
Mar 27, 20249.799.989.769.969.963,501,700
Mar 26, 20249.669.759.539.709.703,627,400
Mar 25, 20249.489.669.399.609.604,576,500
Mar 22, 20249.689.699.249.369.365,740,200
Mar 21, 202410.0710.079.649.669.665,311,600
Mar 20, 20249.8510.029.8110.0210.023,829,800
Mar 19, 20249.8810.019.829.859.854,298,900
Mar 18, 202410.0410.099.859.889.884,430,900
Mar 15, 202410.0610.2010.0610.1910.194,303,700
Mar 14, 202410.2310.259.9910.0410.043,249,100
Mar 13, 202410.4510.5510.2510.2710.271,582,200
Mar 12, 202410.4710.5510.4310.4810.482,059,100
Mar 11, 202410.3610.4710.3110.4510.452,257,100
Mar 08, 202410.4710.5710.4210.4410.442,554,500
Mar 07, 202410.4810.4810.3010.4110.412,472,600
Mar 06, 202410.3910.5910.3410.3510.352,352,400
Mar 06, 20240.05 Dividend
Mar 05, 202410.4910.5810.3510.3710.322,329,500
Mar 04, 202410.6110.6310.4710.5210.471,490,500
Mar 01, 202410.5310.6710.4110.6010.552,366,100
Feb 29, 202410.5610.5810.4410.5410.493,719,100
Feb 28, 202410.5010.6010.4010.4610.413,974,700
Feb 27, 202410.5910.6610.4910.5510.504,063,700
Feb 26, 202410.6210.6710.4610.5710.524,357,200
Feb 23, 202410.6110.7610.5810.6410.595,261,000
Feb 22, 202410.5410.7510.5210.6810.634,119,000
Feb 21, 202410.6110.7110.4010.5210.473,485,500
Feb 20, 202410.6010.7710.5510.6110.567,515,300
Feb 16, 202410.7510.9410.4910.6810.635,006,100
Feb 15, 202410.9811.3510.7910.8510.805,478,400
Feb 14, 202411.0011.0210.8410.9810.933,924,900
Feb 13, 202410.9310.9810.7310.8810.832,777,400
Feb 12, 202411.1211.3011.1111.2111.162,339,000
Feb 09, 202411.0911.1010.9011.0911.042,676,700
Feb 08, 202410.9811.1110.8911.0410.992,884,200
Feb 07, 202410.9611.0110.6310.9510.903,271,600
Feb 06, 202411.2311.3210.7810.8810.8315,501,500
Feb 05, 202411.4211.4211.0511.2011.154,528,100
Feb 02, 202411.6911.7011.4911.6111.552,691,200
Feb 01, 202411.6311.8111.5411.7911.732,460,900
Jan 31, 202411.7912.0111.5911.5911.531,653,700
Jan 30, 202411.9812.0011.8111.8411.782,331,600
Jan 29, 202412.0112.1511.9412.0011.942,009,100
Jan 26, 202411.9612.0211.8711.9711.911,567,900
Jan 25, 202411.9011.9711.6611.9111.852,195,800
Jan 24, 202412.0712.0711.8011.8011.741,829,900
Jan 23, 202411.9612.0511.7111.9211.862,671,600
Jan 22, 202411.6911.8611.6911.8111.751,932,400
Jan 19, 202411.4511.6711.3811.6211.562,933,400
Jan 18, 202411.6011.6911.2211.3611.311,660,900
Jan 17, 202411.4311.5911.3011.5511.492,214,500
Jan 16, 202411.4511.6011.4111.5811.521,728,100
Jan 12, 202411.7211.7811.4911.5811.521,543,400
Jan 11, 202411.5511.6011.3411.5211.462,502,100
Jan 10, 202411.5811.6611.5011.6011.542,464,100
Jan 09, 202411.8811.8911.6411.6411.582,183,000
Jan 08, 202411.9112.1111.9111.9911.934,924,300
Jan 05, 202412.4912.6211.8311.9711.917,546,900
Jan 04, 202411.5411.7011.4411.6411.583,440,700
Jan 03, 202411.4911.6211.3511.5311.473,101,300
Jan 02, 202411.6011.6911.4711.6611.609,636,800
Dec 29, 202311.7211.7811.6511.7011.641,283,800
Dec 28, 202311.7811.8711.7511.8011.741,228,800
Dec 27, 202311.8511.9011.7711.8011.741,089,400
Dec 26, 202311.8411.8711.7411.8511.791,935,600
Dec 22, 202311.8211.9311.7411.8311.771,848,700
Dec 21, 202311.5811.8011.5211.8011.742,165,900
Dec 20, 202311.5811.7311.4411.4911.432,113,400
Dec 19, 202311.4911.7611.4911.6211.561,863,300
Dec 18, 202311.5711.5711.3611.4911.432,156,100
Dec 15, 202311.7911.8611.4811.5011.445,212,500
Dec 14, 202311.5511.8511.5111.7611.703,607,900
Dec 13, 202310.7111.2910.6511.2511.204,328,800
Dec 12, 202310.6210.7210.5510.6710.624,604,200
Dec 11, 202310.5510.7010.4910.6110.568,169,600
Dec 08, 202310.6410.7310.5510.5910.543,337,000
Dec 07, 202310.5010.7510.5010.6610.613,636,800
Dec 06, 202310.7910.8110.3810.4510.404,245,300
Dec 06, 20230.05 Dividend
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...