UK markets closed

Dun & Bradstreet Holdings, Inc. (DNB)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
13.12+0.11 (+0.85%)
As of 11:44AM EST. Market open.
Time period:
30 Nov 2021 - 30 Nov 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
30 Nov 202213.0013.1312.9113.1213.12313,789
29 Nov 202213.2113.2313.0513.0613.061,585,900
28 Nov 202213.3713.5613.0513.1313.131,435,500
25 Nov 202213.3713.5413.2813.4813.48745,800
23 Nov 202213.1313.4113.0113.3713.372,007,500
22 Nov 202213.1813.2312.9613.1613.161,522,300
21 Nov 202213.0013.1612.8213.1413.142,946,300
18 Nov 202213.4613.4712.7513.0313.034,192,900
17 Nov 202214.1214.1913.7214.0614.062,184,800
16 Nov 202214.5214.5614.1114.3114.311,011,600
15 Nov 202214.5814.8014.5014.6014.60870,100
14 Nov 202214.0914.6114.0814.2714.271,459,100
11 Nov 202213.8614.4213.8214.2014.201,245,800
10 Nov 202213.6614.0813.6213.9013.901,526,700
09 Nov 202213.0613.2012.9813.0813.081,182,200
08 Nov 202213.4013.5112.9713.2113.212,468,200
07 Nov 202212.9513.5012.8813.4213.422,073,000
04 Nov 202212.4012.9712.3312.9412.942,630,700
03 Nov 202212.5012.5211.5612.2312.232,169,200
02 Nov 202212.8912.9012.3212.4012.402,439,100
01 Nov 202213.0413.1812.8512.9412.941,127,500
31 Oct 202212.9313.0112.7712.8512.851,522,800
28 Oct 202212.4012.9712.4012.9312.931,561,100
27 Oct 202212.2912.5612.2912.4412.441,362,400
26 Oct 202212.1712.4712.1712.2812.281,403,100
25 Oct 202211.5212.1411.5212.0912.091,579,700
24 Oct 202211.6011.6511.2311.4811.481,267,800
21 Oct 202211.4311.5311.2611.4411.441,640,100
20 Oct 202211.6611.8011.4111.5111.511,219,300
19 Oct 202211.9011.9011.5211.6011.601,285,200
18 Oct 202212.1012.3011.8611.9811.981,899,500
17 Oct 202211.9812.1611.8311.8411.841,547,900
14 Oct 202212.0812.1311.6811.7011.701,251,600
13 Oct 202211.6711.9911.4311.9111.911,895,900
12 Oct 202211.8712.0611.7111.9811.982,931,600
11 Oct 202212.1412.1411.8111.8811.881,394,400
10 Oct 202212.4312.4812.1012.2112.21951,800
07 Oct 202212.5112.6012.1712.3512.352,037,200
06 Oct 202212.8713.0212.5212.6812.682,022,900
05 Oct 202212.9313.1712.8413.0613.061,210,700
04 Oct 202212.9113.2412.9113.1213.122,058,200
03 Oct 202212.5212.7612.3312.6012.601,980,200
30 Sept 202212.4312.7712.3412.3912.392,192,800
29 Sept 202212.6912.7112.3512.5212.521,511,100
28 Sept 202212.4612.8112.4112.7712.771,631,300
27 Sept 202212.7712.8312.3312.5312.531,563,200
26 Sept 202212.9513.1512.6612.6912.691,678,100
23 Sept 202213.0413.0912.8313.0413.041,611,400
22 Sept 202213.6213.6213.0513.1313.132,465,300
21 Sept 202213.5414.0313.4513.6713.672,331,500
20 Sept 202213.7113.7613.2713.4613.462,336,300
19 Sept 202214.1114.2513.7613.9213.922,061,700
16 Sept 202214.4014.5514.1014.3114.317,050,200
15 Sept 202214.5014.7914.4414.6414.642,283,300
14 Sept 202214.7014.7214.5114.6314.632,685,100
13 Sept 202214.8514.8914.6014.6314.631,573,200
12 Sept 202215.1115.3014.9615.2015.203,101,100
09 Sept 202214.8515.0514.8214.9814.981,920,900
08 Sept 202214.6114.9014.4514.7214.722,128,900
07 Sept 202214.2214.8814.2214.6914.692,920,700
06 Sept 202214.2714.3214.0914.2214.221,352,200
02 Sept 202214.4614.4714.0514.1614.161,297,500
01 Sept 202214.1214.2613.9314.2614.261,188,000
31 Aug 202214.3514.3614.0714.2514.251,820,600
31 Aug 20220.05 Dividend
30 Aug 202214.4614.4914.2314.3414.291,577,500
29 Aug 202214.5014.5714.3614.3814.331,225,300
26 Aug 202215.0215.1114.4814.6114.561,388,000
25 Aug 202215.0015.1114.9615.0114.961,647,800
24 Aug 202215.0215.1414.9414.9814.931,647,400
23 Aug 202215.3415.4214.9815.0515.002,588,800
22 Aug 202215.7615.9015.3915.4115.361,078,800
19 Aug 202216.3116.3515.8715.9615.902,249,500
18 Aug 202216.3516.5016.1716.3016.242,672,900
17 Aug 202216.2716.4116.0016.3216.263,302,700
16 Aug 202216.4516.6716.2816.4616.402,273,600
15 Aug 202216.1516.6716.1516.5716.515,293,900
12 Aug 202216.1616.4616.1016.2716.215,841,200
11 Aug 202216.1416.3916.0716.1216.062,155,600
10 Aug 202215.8516.1915.7516.0215.962,862,800
09 Aug 202216.0816.0815.4615.6015.552,897,000
08 Aug 202215.8816.3815.8816.1216.061,042,500
05 Aug 202216.0616.4615.8415.8915.831,181,700
04 Aug 202216.1316.4815.8816.3216.261,748,600
03 Aug 202215.7616.2915.6716.2716.211,836,400
02 Aug 202215.6115.7615.4515.5415.49973,300
01 Aug 202215.6315.8115.4815.6915.641,243,700
29 Jul 202215.6215.8215.4315.7615.711,485,000
28 Jul 202215.2815.7515.2415.6715.621,432,000
27 Jul 202215.2215.4015.0815.3015.252,107,600
26 Jul 202215.2015.3615.0715.2215.171,089,900
25 Jul 202215.8215.8215.2315.2815.23984,000
22 Jul 202215.6015.8515.5515.8015.741,200,700
21 Jul 202215.3715.5615.2715.5515.501,353,200
20 Jul 202215.3615.6015.2915.3415.291,581,800
19 Jul 202214.9015.3014.8715.3015.251,609,500
18 Jul 202214.6814.9314.5714.6414.591,346,100
15 Jul 202214.4914.7014.3414.6014.551,629,300
14 Jul 202214.2014.4314.2014.2714.222,214,600
13 Jul 202214.1414.5613.9714.3814.336,791,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...