UK markets close in 4 hours 5 minutes

Dun & Bradstreet Holdings, Inc. (DNB)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
16.77+0.14 (+0.84%)
At close: 04:00PM EDT
16.49 -0.28 (-1.67%)
After hours: 04:38PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
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
09 Feb 202219.9620.0419.5319.7219.721,874,700
08 Feb 202219.3819.8419.2319.7519.751,257,100
07 Feb 202219.7219.8619.3919.5119.511,032,300
04 Feb 202219.5119.7619.0919.6119.611,373,600
03 Feb 202220.2520.4619.3319.6819.682,056,600
02 Feb 202220.7520.8620.4620.6420.641,435,200
01 Feb 202220.1520.7420.0220.6820.681,868,400
31 Jan 202219.5620.1119.3020.0620.062,308,200
28 Jan 202219.9520.0119.1219.5619.562,710,100
27 Jan 202220.1820.5620.0220.1420.142,405,700
26 Jan 202220.1720.4719.8220.1020.104,922,700
25 Jan 202219.9520.4219.7620.1220.122,704,600
24 Jan 202219.6720.3219.2220.1920.193,088,100
21 Jan 202220.1520.4619.8620.1020.102,712,800
20 Jan 202220.1120.5920.0320.1320.131,626,500
19 Jan 202219.7320.1919.6819.9119.91977,800
18 Jan 202219.5919.8119.4419.6419.641,365,500
14 Jan 202219.3819.7019.2519.7019.701,376,700
13 Jan 202220.1720.4318.9619.5719.573,329,900
12 Jan 202220.2420.4020.0820.1620.16828,000
11 Jan 202219.8820.1819.6120.1620.16645,800
10 Jan 202219.5519.8519.2519.8219.821,438,800
07 Jan 202219.9520.1719.6519.6719.67888,900
06 Jan 202219.9120.1419.8019.9019.90838,800
05 Jan 202220.3320.5919.9219.9419.941,401,700
04 Jan 202220.5220.6320.2320.4120.411,343,000
03 Jan 202220.2020.4520.1120.4120.411,812,700
31 Dec 202120.2920.6320.2920.4920.491,101,400
30 Dec 202120.1820.5020.1020.3220.321,375,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...