Dun & Bradstreet Holdings, Inc. (DNB)
NYSE: DNB · Real-Time Price · USD
11.96
+0.05 (0.38%)
Nov 4, 2024, 1:04 PM EST - Market open

Dun & Bradstreet Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 1, 202411.9012.0211.6511.9111.910.17%2,644,644
Oct 31, 202411.7012.4111.3611.8911.899.69%10,909,662
Oct 30, 202410.8911.0610.8010.8410.84-0.37%1,950,491
Oct 29, 202410.7910.9310.7510.8810.880.18%3,120,177
Oct 28, 202410.9711.0410.8310.8610.86-0.28%1,624,739
Oct 25, 202410.8311.0810.7510.8910.891.02%3,101,871
Oct 24, 202410.9510.9710.7810.7810.78-1.37%1,992,593
Oct 23, 202411.1111.1310.8510.9310.93-1.26%1,625,579
Oct 22, 202411.2011.3111.0011.0711.07-1.69%5,223,368
Oct 21, 202411.4811.6011.2611.2611.26-2.43%1,432,406
Oct 18, 202411.4711.5711.3811.5411.540.70%1,796,382
Oct 17, 202411.3611.4711.2611.4611.460.17%1,956,880
Oct 16, 202411.2711.5011.1511.4411.442.88%1,887,364
Oct 15, 202411.4011.4411.0311.1211.12-2.11%2,741,083
Oct 14, 202411.3711.4311.2711.3611.360.09%2,272,358
Oct 11, 202411.3911.4511.2711.3511.350.18%1,071,212
Oct 10, 202411.4511.4511.2011.3311.33-1.13%1,563,467
Oct 9, 202411.3511.5311.3011.4611.460.70%1,192,110
Oct 8, 202411.2911.5411.2011.3811.381.16%1,940,616
Oct 7, 202411.3211.3211.0311.2511.25-0.35%2,085,741
Oct 4, 202411.5311.5810.9811.2911.29-1.83%2,056,243
Oct 3, 202411.5011.5611.3711.5011.50-0.69%1,798,224
Oct 2, 202411.4611.6011.4511.5811.580.70%1,190,885
Oct 1, 202411.5711.6711.4711.5011.50-0.09%1,467,716
Sep 30, 202411.4411.6011.3711.5111.510.88%1,963,617
Sep 27, 202411.4511.5211.2811.4111.410.53%1,242,547
Sep 26, 202411.3211.4011.2011.3511.350.89%1,630,214
Sep 25, 202411.4011.4811.2311.2511.25-1.32%2,029,117
Sep 24, 202411.5111.5111.2411.4011.40-0.96%1,815,377
Sep 23, 202411.2511.5511.1911.5111.512.31%2,083,651
Sep 20, 202411.3411.4111.2311.2511.25-1.83%7,775,421
Sep 19, 202411.6311.6611.4311.4611.460.17%1,424,146
Sep 18, 202411.5311.6211.3711.4411.44-0.69%1,492,505
Sep 17, 202411.7011.7511.4811.5211.52-1.20%1,867,636
Sep 16, 202411.6111.7511.5711.6611.660.52%1,586,806
Sep 13, 202411.3911.6111.3511.6011.603.11%3,293,053
Sep 12, 202411.3711.4511.2211.2511.25-1.14%2,335,066
Sep 11, 202411.7011.7411.3311.3811.38-3.72%2,144,172
Sep 10, 202411.7411.8611.5911.8211.820.77%1,616,564
Sep 9, 202411.6511.9711.6311.7311.730.60%2,681,770
Sep 6, 202411.8611.9411.6311.6611.66-1.35%1,542,194
Sep 5, 202411.8411.9911.7711.8211.82-0.34%1,869,440
Sep 4, 202411.9512.0411.7911.8611.81-1.17%3,323,825
Sep 3, 202411.9212.1811.9212.0011.95-1,995,204
Aug 30, 202411.9712.0511.8812.0011.950.42%1,353,864
Aug 29, 202411.9812.0511.9311.9511.900.08%1,403,436
Aug 28, 202411.9512.0211.8311.9411.89-0.67%1,616,645
Aug 27, 202411.9912.0511.9512.0211.970.08%2,029,337
Aug 26, 202412.1912.2812.0112.0111.96-0.99%1,838,979
Aug 23, 202411.9212.2211.9012.1312.082.19%4,499,075
Aug 22, 202411.9812.1011.7411.8711.82-1.00%2,468,271
Aug 21, 202411.9412.0011.8611.9911.940.59%1,342,233
Aug 20, 202411.8911.9711.7711.9211.87-0.33%1,794,762
Aug 19, 202411.9112.0011.8311.9611.910.42%2,872,158
Aug 16, 202411.8512.0211.8211.9111.860.25%1,907,614
Aug 15, 202411.8912.0311.8711.8811.830.42%1,926,778
Aug 14, 202411.9611.9911.7811.8311.78-1.25%2,184,449
Aug 13, 202411.6612.1711.6611.9811.933.63%7,037,455
Aug 12, 202411.8811.9011.5411.5611.51-2.69%3,889,688
Aug 9, 202411.9512.0011.6511.8811.83-0.17%3,130,425
Aug 8, 202411.6411.9611.6011.9011.852.59%2,941,228
Aug 7, 202411.8611.9811.6011.6011.55-0.68%3,719,897
Aug 6, 202411.9311.9511.5111.6811.63-1.68%7,404,053
Aug 5, 202411.4112.0311.4111.8811.830.51%11,910,551
Aug 2, 202410.0012.759.8511.8211.7714.87%19,701,135
Aug 1, 202410.1010.419.6310.2910.25-5.42%7,406,578
Jul 31, 202411.1011.1610.8710.8810.83-1.54%4,379,180
Jul 30, 202410.8711.1110.7511.0511.002.22%3,651,309
Jul 29, 202410.7710.8410.7110.8110.76-2,568,368
Jul 26, 202410.6610.8910.5810.8110.762.66%2,598,447
Jul 25, 202410.3510.7510.3310.5310.492.43%2,707,356
Jul 24, 202410.5610.6410.2510.2810.24-2.84%3,287,490
Jul 23, 202410.3510.6310.3510.5810.541.44%2,306,185
Jul 22, 202410.2010.5810.1910.4310.392.96%4,395,909
Jul 19, 202410.0510.189.9010.1310.090.70%4,216,420
Jul 18, 202410.0910.269.9510.0610.02-0.89%5,774,235
Jul 17, 202410.1010.3010.0510.1510.11-0.10%4,113,488
Jul 16, 202410.0010.259.9710.1610.122.32%2,870,453
Jul 15, 20249.9510.079.919.939.89-2,371,181
Jul 12, 20249.7710.079.669.939.893.01%3,026,586
Jul 11, 20249.439.719.399.649.604.44%4,406,515
Jul 10, 20249.199.269.139.239.190.44%1,926,975
Jul 9, 20249.219.249.119.199.150.11%1,665,011
Jul 8, 20249.219.229.119.189.140.44%2,033,706
Jul 5, 20249.189.199.039.149.10-0.65%3,584,492
Jul 3, 20249.269.329.179.209.16-0.33%2,038,465
Jul 2, 20249.159.259.069.239.190.98%2,378,193
Jul 1, 20249.289.419.009.149.10-1.30%3,780,220
Jun 28, 20249.179.329.119.269.221.76%5,143,512
Jun 27, 20249.159.239.059.109.06-0.44%2,107,395
Jun 26, 20249.009.158.949.149.100.88%2,085,095
Jun 25, 20249.169.168.999.069.02-1.20%3,137,487
Jun 24, 20249.229.259.119.179.13-0.22%2,711,261
Jun 21, 20249.149.289.099.199.150.22%5,729,154
Jun 20, 20248.929.328.909.179.132.80%3,417,116
Jun 18, 20249.019.038.788.928.88-1.00%8,633,387
Jun 17, 20248.949.038.859.018.97-2,348,777
Jun 14, 20249.079.138.899.018.97-1.64%2,173,244
Jun 13, 20249.379.389.129.169.12-2.24%2,075,058
Jun 12, 20249.509.699.329.379.330.97%2,281,450