UK markets close in 3 hours 43 minutes

Dun & Bradstreet Holdings, Inc. (DNB)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
14.69+0.36 (+2.51%)
At close: 04:00PM EDT
14.69 0.00 (0.00%)
After hours: 04:16PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
06 Jul 202214.7214.8214.2714.6914.697,943,000
05 Jul 202214.4814.5813.7214.3314.337,202,700
01 Jul 202214.8515.1314.8415.1015.10890,800
30 Jun 202214.8815.1414.5915.0315.03830,500
29 Jun 202215.1215.2514.8115.0315.03607,200
28 Jun 202215.5915.6815.0115.0915.09875,200
27 Jun 202215.3915.6415.3115.5115.511,601,100
24 Jun 202214.9815.5914.9715.3615.366,850,100
23 Jun 202214.6914.9914.6114.8414.841,178,500
22 Jun 202214.4514.8914.4214.6414.641,163,700
21 Jun 202214.6614.9914.5214.6014.601,493,400
17 Jun 202214.1214.6514.0314.5714.572,100,900
16 Jun 202214.3414.5014.0414.1514.151,414,300
15 Jun 202214.4915.0214.4614.6814.682,448,000
14 Jun 202214.0414.0813.6713.8113.811,302,000
13 Jun 202214.4814.5313.9013.9413.941,334,100
10 Jun 202214.8014.9314.4414.7414.741,680,300
09 Jun 202215.7615.7615.0115.0615.061,667,000
08 Jun 202215.9616.1315.7515.8115.811,029,800
07 Jun 202216.3016.4816.0016.1116.111,615,100
06 Jun 202216.3316.7116.3216.5616.561,404,500
03 Jun 202216.3816.5416.3216.4516.451,505,100
02 Jun 202216.6816.8116.4016.5516.552,320,800
01 Jun 202217.1717.3116.4916.7316.732,441,500
31 May 202217.2817.4417.0417.2717.271,735,100
27 May 202217.3717.5017.2617.4817.48781,800
26 May 202216.7217.2816.6117.1717.17976,200
25 May 202216.6816.9716.6216.7416.741,002,500
24 May 202216.7016.8416.4016.7416.74947,100
23 May 202216.9216.9416.4316.7716.771,566,500
20 May 202216.7416.8416.1016.6316.631,262,000
19 May 202216.2216.9416.2016.5516.552,786,400
18 May 202216.4016.6716.2016.4216.421,422,300
17 May 202216.1016.6215.9716.6016.60982,100
16 May 202216.1316.2015.8415.9315.93788,000
13 May 202215.6016.3415.5816.1016.102,434,900
12 May 202215.1915.6715.1115.5015.501,776,800
11 May 202215.6915.6914.8715.3115.312,416,700
10 May 202214.7515.7714.5215.6515.652,585,800
09 May 202214.9415.0314.3114.4514.451,577,800
06 May 202215.2515.2914.8315.1515.151,134,500
05 May 202215.8615.9515.1815.3615.36994,200
04 May 202215.7816.1015.3116.0816.082,013,000
03 May 202215.9516.1015.7615.8415.841,009,900
02 May 202215.7516.0015.6215.9615.961,188,600
29 Apr 202216.1916.2915.7215.7915.79976,000
28 Apr 202215.9616.4715.6616.3116.31848,500
27 Apr 202216.0416.3515.8215.9315.931,173,400
26 Apr 202217.0317.0815.9816.0116.011,094,500
25 Apr 202216.5817.0716.5517.0217.02799,200
22 Apr 202217.1617.2016.6916.7116.71617,600
21 Apr 202217.8317.8317.0617.1217.12755,600
20 Apr 202217.6417.8017.5117.6017.60801,400
19 Apr 202217.0817.7017.0217.5917.591,831,500
18 Apr 202216.9717.1816.8617.0217.021,037,900
14 Apr 202217.2817.3017.0317.0617.06719,700
13 Apr 202217.0317.2917.0017.1817.18768,000
12 Apr 202217.2617.4017.0817.1217.121,397,000
11 Apr 202217.3717.5517.1817.2117.211,096,300
08 Apr 202217.4217.6017.3117.3717.371,809,000
07 Apr 202217.3517.5617.1917.4917.491,729,400
06 Apr 202217.2217.5017.1017.4217.422,860,300
05 Apr 202217.4017.6717.1417.3417.342,978,300
04 Apr 202217.5417.7217.3617.4817.481,437,200
01 Apr 202217.6417.7717.2217.4217.421,878,300
31 Mar 202217.6718.0517.4217.5217.521,693,800
30 Mar 202217.3517.7317.3317.7017.701,032,700
29 Mar 202217.2017.8217.1817.6517.651,088,600
28 Mar 202216.8817.0316.7416.9116.911,339,800
25 Mar 202216.9717.0816.7316.9916.99856,500
24 Mar 202216.8116.8916.6316.8316.831,126,700
23 Mar 202216.9317.0816.7516.7616.76897,200
22 Mar 202216.9117.2916.9117.0817.081,124,600
21 Mar 202216.7717.0816.7116.8716.871,341,600
18 Mar 202216.7617.1816.7117.0817.081,694,200
17 Mar 202216.6917.0116.5916.9316.931,723,300
16 Mar 202216.5517.1316.4816.8016.801,860,500
15 Mar 202216.1616.6616.1616.3016.302,701,400
14 Mar 202215.7016.2215.5516.1516.152,625,800
11 Mar 202216.4016.5015.6515.6815.681,363,400
10 Mar 202216.7417.0216.4416.5816.58715,900
09 Mar 202216.7517.1716.6617.1517.152,238,300
08 Mar 202216.5016.7516.1916.4216.421,755,200
07 Mar 202217.1717.2616.5016.5516.552,806,500
04 Mar 202217.9418.0016.7517.0617.064,281,200
03 Mar 202218.0118.1617.8418.1018.10801,900
02 Mar 202218.1418.2517.8918.0218.02935,100
01 Mar 202218.4418.4918.0218.1418.141,468,900
28 Feb 202217.9818.5717.8818.5618.562,648,100
25 Feb 202218.0018.2117.7618.1318.132,091,100
24 Feb 202217.2418.1317.2018.0518.053,404,500
23 Feb 202217.8218.0117.6717.6917.692,063,700
22 Feb 202218.0518.2417.7417.8017.802,328,900
18 Feb 202218.2618.3117.9518.2318.233,960,700
17 Feb 202218.1518.2417.4517.9617.963,193,300
16 Feb 202220.0220.0218.0718.3018.304,638,600
15 Feb 202219.1919.9519.1819.9319.931,965,900
14 Feb 202219.1619.4118.9719.1019.102,171,000
11 Feb 202219.2619.4318.8519.0319.031,947,400
10 Feb 202219.4419.9419.0719.2619.263,104,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...