Dun & Bradstreet Holdings, Inc. (DNB)
NYSE: DNB · Real-Time Price · USD
12.36
+0.14 (1.15%)
Dec 20, 2024, 4:00 PM EST - Market closed
Dun & Bradstreet Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 12.23 | 12.44 | 12.09 | 12.36 | 12.36 | 1.15% | 3,069,474 |
| Dec 19, 2024 | 12.21 | 12.36 | 12.12 | 12.22 | 12.22 | 0.25% | 5,106,962 |
| Dec 18, 2024 | 12.32 | 12.41 | 12.18 | 12.19 | 12.19 | -1.14% | 4,147,267 |
| Dec 17, 2024 | 12.27 | 12.51 | 12.22 | 12.33 | 12.33 | 0.57% | 2,757,306 |
| Dec 16, 2024 | 12.31 | 12.43 | 12.24 | 12.26 | 12.26 | -0.33% | 2,302,694 |
| Dec 13, 2024 | 12.24 | 12.35 | 12.22 | 12.30 | 12.30 | 0.57% | 1,146,693 |
| Dec 12, 2024 | 12.36 | 12.40 | 12.23 | 12.23 | 12.23 | -1.13% | 1,548,949 |
| Dec 11, 2024 | 12.47 | 12.55 | 12.37 | 12.37 | 12.37 | -0.72% | 2,063,274 |
| Dec 10, 2024 | 12.32 | 12.56 | 12.23 | 12.46 | 12.46 | 1.14% | 2,805,300 |
| Dec 9, 2024 | 12.47 | 12.57 | 12.27 | 12.32 | 12.32 | -0.88% | 2,139,817 |
| Dec 6, 2024 | 12.55 | 12.61 | 12.41 | 12.43 | 12.43 | 0.08% | 975,026 |
| Dec 5, 2024 | 12.59 | 12.63 | 12.41 | 12.42 | 12.42 | -1.58% | 1,624,809 |
| Dec 4, 2024 | 12.55 | 12.66 | 12.46 | 12.62 | 12.57 | 0.24% | 1,432,600 |
| Dec 3, 2024 | 12.63 | 12.75 | 12.55 | 12.59 | 12.54 | -0.63% | 1,372,349 |
| Dec 2, 2024 | 12.73 | 12.92 | 12.66 | 12.67 | 12.62 | -0.24% | 2,589,912 |
| Nov 29, 2024 | 12.70 | 12.75 | 12.52 | 12.70 | 12.65 | -0.08% | 1,402,408 |
| Nov 27, 2024 | 12.80 | 12.91 | 12.66 | 12.71 | 12.66 | -0.16% | 943,607 |
| Nov 26, 2024 | 12.70 | 12.77 | 12.60 | 12.73 | 12.68 | -0.16% | 1,161,665 |
| Nov 25, 2024 | 12.76 | 12.95 | 12.66 | 12.75 | 12.70 | 1.27% | 2,189,666 |
| Nov 22, 2024 | 12.38 | 12.66 | 12.38 | 12.59 | 12.54 | 1.70% | 2,159,654 |
| Nov 21, 2024 | 12.33 | 12.52 | 12.28 | 12.38 | 12.33 | 0.73% | 2,008,164 |
| Nov 20, 2024 | 11.93 | 12.33 | 11.86 | 12.29 | 12.24 | 2.67% | 1,683,273 |
| Nov 19, 2024 | 11.95 | 12.02 | 11.91 | 11.97 | 11.92 | -0.91% | 1,544,529 |
| Nov 18, 2024 | 12.19 | 12.23 | 12.01 | 12.08 | 12.03 | -0.33% | 2,316,898 |
| Nov 15, 2024 | 12.29 | 12.34 | 12.12 | 12.12 | 12.07 | -1.46% | 1,973,925 |
| Nov 14, 2024 | 12.47 | 12.50 | 12.21 | 12.30 | 12.25 | -1.05% | 1,414,309 |
| Nov 13, 2024 | 12.54 | 12.68 | 12.43 | 12.43 | 12.38 | -0.48% | 2,433,266 |
| Nov 12, 2024 | 12.67 | 12.75 | 12.42 | 12.49 | 12.44 | -1.26% | 3,973,842 |
| Nov 11, 2024 | 12.35 | 12.69 | 12.28 | 12.65 | 12.60 | 2.60% | 2,701,166 |
| Nov 8, 2024 | 12.25 | 12.39 | 12.21 | 12.33 | 12.28 | 0.90% | 2,926,451 |
| Nov 7, 2024 | 12.08 | 12.27 | 12.02 | 12.22 | 12.17 | 1.50% | 4,030,497 |
| Nov 6, 2024 | 12.24 | 12.28 | 11.93 | 12.04 | 11.99 | 0.08% | 2,846,099 |
| Nov 5, 2024 | 11.93 | 12.15 | 11.91 | 12.03 | 11.98 | 0.25% | 6,597,078 |
| Nov 4, 2024 | 11.93 | 12.10 | 11.87 | 12.00 | 11.95 | 0.76% | 11,309,174 |
| Nov 1, 2024 | 11.90 | 12.02 | 11.65 | 11.91 | 11.86 | 0.17% | 2,644,644 |
| Oct 31, 2024 | 11.70 | 12.41 | 11.36 | 11.89 | 11.84 | 9.69% | 10,909,662 |
| Oct 30, 2024 | 10.89 | 11.06 | 10.80 | 10.84 | 10.80 | -0.37% | 1,950,491 |
| Oct 29, 2024 | 10.79 | 10.93 | 10.75 | 10.88 | 10.84 | 0.18% | 3,120,177 |
| Oct 28, 2024 | 10.97 | 11.04 | 10.83 | 10.86 | 10.82 | -0.28% | 1,624,739 |
| Oct 25, 2024 | 10.83 | 11.08 | 10.75 | 10.89 | 10.85 | 1.02% | 3,101,871 |
| Oct 24, 2024 | 10.95 | 10.97 | 10.78 | 10.78 | 10.74 | -1.37% | 1,992,593 |
| Oct 23, 2024 | 11.11 | 11.13 | 10.85 | 10.93 | 10.89 | -1.26% | 1,625,579 |
| Oct 22, 2024 | 11.20 | 11.31 | 11.00 | 11.07 | 11.03 | -1.69% | 5,223,368 |
| Oct 21, 2024 | 11.48 | 11.60 | 11.26 | 11.26 | 11.22 | -2.43% | 1,432,406 |
| Oct 18, 2024 | 11.47 | 11.57 | 11.38 | 11.54 | 11.49 | 0.70% | 1,796,382 |
| Oct 17, 2024 | 11.36 | 11.47 | 11.26 | 11.46 | 11.41 | 0.17% | 1,956,880 |
| Oct 16, 2024 | 11.27 | 11.50 | 11.15 | 11.44 | 11.39 | 2.88% | 1,887,364 |
| Oct 15, 2024 | 11.40 | 11.44 | 11.03 | 11.12 | 11.08 | -2.11% | 2,741,083 |
| Oct 14, 2024 | 11.37 | 11.43 | 11.27 | 11.36 | 11.31 | 0.09% | 2,272,358 |
| Oct 11, 2024 | 11.39 | 11.45 | 11.27 | 11.35 | 11.30 | 0.18% | 1,071,212 |
| Oct 10, 2024 | 11.45 | 11.45 | 11.20 | 11.33 | 11.29 | -1.13% | 1,563,467 |
| Oct 9, 2024 | 11.35 | 11.53 | 11.30 | 11.46 | 11.41 | 0.70% | 1,192,110 |
| Oct 8, 2024 | 11.29 | 11.54 | 11.20 | 11.38 | 11.33 | 1.16% | 1,940,616 |
| Oct 7, 2024 | 11.32 | 11.32 | 11.03 | 11.25 | 11.21 | -0.35% | 2,085,741 |
| Oct 4, 2024 | 11.53 | 11.58 | 10.98 | 11.29 | 11.25 | -1.83% | 2,056,243 |
| Oct 3, 2024 | 11.50 | 11.56 | 11.37 | 11.50 | 11.45 | -0.69% | 1,798,224 |
| Oct 2, 2024 | 11.46 | 11.60 | 11.45 | 11.58 | 11.53 | 0.70% | 1,190,885 |
| Oct 1, 2024 | 11.57 | 11.67 | 11.47 | 11.50 | 11.45 | -0.09% | 1,467,716 |
| Sep 30, 2024 | 11.44 | 11.60 | 11.37 | 11.51 | 11.46 | 0.88% | 1,963,617 |
| Sep 27, 2024 | 11.45 | 11.52 | 11.28 | 11.41 | 11.36 | 0.53% | 1,242,547 |
| Sep 26, 2024 | 11.32 | 11.40 | 11.20 | 11.35 | 11.30 | 0.89% | 1,630,214 |
| Sep 25, 2024 | 11.40 | 11.48 | 11.23 | 11.25 | 11.21 | -1.32% | 2,029,117 |
| Sep 24, 2024 | 11.51 | 11.51 | 11.24 | 11.40 | 11.35 | -0.96% | 1,815,377 |
| Sep 23, 2024 | 11.25 | 11.55 | 11.19 | 11.51 | 11.46 | 2.31% | 2,083,651 |
| Sep 20, 2024 | 11.34 | 11.41 | 11.23 | 11.25 | 11.21 | -1.83% | 7,775,421 |
| Sep 19, 2024 | 11.63 | 11.66 | 11.43 | 11.46 | 11.41 | 0.17% | 1,424,146 |
| Sep 18, 2024 | 11.53 | 11.62 | 11.37 | 11.44 | 11.39 | -0.69% | 1,492,505 |
| Sep 17, 2024 | 11.70 | 11.75 | 11.48 | 11.52 | 11.47 | -1.20% | 1,867,636 |
| Sep 16, 2024 | 11.61 | 11.75 | 11.57 | 11.66 | 11.61 | 0.52% | 1,586,806 |
| Sep 13, 2024 | 11.39 | 11.61 | 11.35 | 11.60 | 11.55 | 3.11% | 3,293,053 |
| Sep 12, 2024 | 11.37 | 11.45 | 11.22 | 11.25 | 11.21 | -1.14% | 2,335,066 |
| Sep 11, 2024 | 11.70 | 11.74 | 11.33 | 11.38 | 11.33 | -3.72% | 2,144,172 |
| Sep 10, 2024 | 11.74 | 11.86 | 11.59 | 11.82 | 11.77 | 0.77% | 1,616,564 |
| Sep 9, 2024 | 11.65 | 11.97 | 11.63 | 11.73 | 11.68 | 0.60% | 2,681,770 |
| Sep 6, 2024 | 11.86 | 11.94 | 11.63 | 11.66 | 11.61 | -1.35% | 1,542,194 |
| Sep 5, 2024 | 11.84 | 11.99 | 11.77 | 11.82 | 11.77 | -0.34% | 1,869,440 |
| Sep 4, 2024 | 11.95 | 12.04 | 11.79 | 11.86 | 11.76 | -1.17% | 3,323,825 |
| Sep 3, 2024 | 11.92 | 12.18 | 11.92 | 12.00 | 11.90 | - | 1,995,204 |
| Aug 30, 2024 | 11.97 | 12.05 | 11.88 | 12.00 | 11.90 | 0.42% | 1,353,864 |
| Aug 29, 2024 | 11.98 | 12.05 | 11.93 | 11.95 | 11.85 | 0.08% | 1,403,436 |
| Aug 28, 2024 | 11.95 | 12.02 | 11.83 | 11.94 | 11.84 | -0.67% | 1,616,645 |
| Aug 27, 2024 | 11.99 | 12.05 | 11.95 | 12.02 | 11.92 | 0.08% | 2,029,337 |
| Aug 26, 2024 | 12.19 | 12.28 | 12.01 | 12.01 | 11.91 | -0.99% | 1,838,979 |
| Aug 23, 2024 | 11.92 | 12.22 | 11.90 | 12.13 | 12.03 | 2.19% | 4,499,075 |
| Aug 22, 2024 | 11.98 | 12.10 | 11.74 | 11.87 | 11.77 | -1.00% | 2,468,271 |
| Aug 21, 2024 | 11.94 | 12.00 | 11.86 | 11.99 | 11.89 | 0.59% | 1,342,233 |
| Aug 20, 2024 | 11.89 | 11.97 | 11.77 | 11.92 | 11.82 | -0.33% | 1,794,762 |
| Aug 19, 2024 | 11.91 | 12.00 | 11.83 | 11.96 | 11.86 | 0.42% | 2,872,158 |
| Aug 16, 2024 | 11.85 | 12.02 | 11.82 | 11.91 | 11.81 | 0.25% | 1,907,614 |
| Aug 15, 2024 | 11.89 | 12.03 | 11.87 | 11.88 | 11.78 | 0.42% | 1,926,778 |
| Aug 14, 2024 | 11.96 | 11.99 | 11.78 | 11.83 | 11.73 | -1.25% | 2,184,449 |
| Aug 13, 2024 | 11.66 | 12.17 | 11.66 | 11.98 | 11.88 | 3.63% | 7,037,455 |
| Aug 12, 2024 | 11.88 | 11.90 | 11.54 | 11.56 | 11.47 | -2.69% | 3,889,688 |
| Aug 9, 2024 | 11.95 | 12.00 | 11.65 | 11.88 | 11.78 | -0.17% | 3,130,425 |
| Aug 8, 2024 | 11.64 | 11.96 | 11.60 | 11.90 | 11.80 | 2.59% | 2,941,228 |
| Aug 7, 2024 | 11.86 | 11.98 | 11.60 | 11.60 | 11.51 | -0.68% | 3,719,897 |
| Aug 6, 2024 | 11.93 | 11.95 | 11.51 | 11.68 | 11.58 | -1.68% | 7,404,053 |
| Aug 5, 2024 | 11.41 | 12.03 | 11.41 | 11.88 | 11.78 | 0.51% | 11,910,551 |
| Aug 2, 2024 | 10.00 | 12.75 | 9.85 | 11.82 | 11.72 | 14.87% | 19,701,135 |
| Aug 1, 2024 | 10.10 | 10.41 | 9.63 | 10.29 | 10.21 | -5.42% | 7,406,578 |