UK markets closed

Dun & Bradstreet Holdings, Inc. (DNB)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
18.30+0.15 (+0.83%)
As of 12:16PM EST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
29 Nov 202118.2418.5818.2018.3018.30502,095
26 Nov 202118.4418.5318.0118.1518.15583,500
24 Nov 202118.1418.8018.1118.7118.711,439,000
23 Nov 202118.3318.6818.0018.2518.252,892,200
22 Nov 202118.9719.0218.1618.3818.381,865,000
19 Nov 202119.5219.6318.6718.9718.973,512,000
18 Nov 202120.0020.0119.4519.5919.591,876,900
17 Nov 202119.4020.0219.2019.9819.983,412,600
16 Nov 202120.3220.4319.1019.5019.506,063,400
15 Nov 202120.3220.3319.9020.2520.251,555,400
12 Nov 202119.2820.2619.1320.2520.254,275,700
11 Nov 202119.3519.4519.1119.2519.252,059,800
10 Nov 202119.4220.0019.1719.3419.342,875,300
09 Nov 202119.1919.5319.1319.5019.501,799,800
08 Nov 202119.0319.2018.9819.0919.091,638,400
05 Nov 202119.5719.5718.5219.0519.054,472,000
04 Nov 202119.8821.1519.7219.9019.905,756,400
03 Nov 202118.5818.7218.4118.6618.661,321,900
02 Nov 202119.0819.0818.5718.6518.651,004,500
01 Nov 202118.9519.0818.8119.0019.00845,200
29 Oct 202118.6118.8818.6018.8418.841,473,600
28 Oct 202118.4918.6718.4418.5418.541,101,100
27 Oct 202118.4518.7418.3918.4918.49961,500
26 Oct 202118.8918.9618.5118.5118.51872,900
25 Oct 202118.4918.7518.3118.7118.711,347,900
22 Oct 202118.7718.9118.5818.5818.58849,500
21 Oct 202118.5018.7818.4418.7418.741,166,700
20 Oct 202118.5018.6418.3818.4818.48540,800
19 Oct 202118.7418.8418.4318.5218.52736,900
18 Oct 202118.2618.7718.1718.6518.652,087,600
15 Oct 202118.7218.7718.3118.3618.36903,000
14 Oct 202118.3518.8118.2718.7018.701,318,400
13 Oct 202118.2518.3417.9318.2318.23764,900
12 Oct 202118.9819.0518.2018.2218.222,232,900
11 Oct 202119.3619.4918.9819.0119.012,856,900
08 Oct 202119.2019.6019.0819.4119.412,635,300
07 Oct 202119.0519.2619.0319.1619.162,875,500
06 Oct 202118.2219.0218.1819.0019.003,953,900
05 Oct 202117.9918.2317.8918.2218.223,141,500
04 Oct 202117.5517.9317.5517.8917.892,901,300
01 Oct 202116.9017.6116.7617.5917.591,893,900
30 Sept 202116.7016.9416.6116.8116.81933,000
29 Sept 202117.0117.0916.6316.7016.701,416,700
28 Sept 202117.1117.2016.7716.9816.982,862,000
27 Sept 202117.3017.6417.1017.2617.265,617,600
24 Sept 202116.8017.3616.6917.2017.203,296,200
23 Sept 202116.8916.9416.7316.7916.79993,600
22 Sept 202116.8416.9616.7016.7816.78731,600
21 Sept 202117.0217.1316.8116.8416.842,086,500
20 Sept 202117.3317.4316.6816.9316.932,093,300
17 Sept 202117.5217.7917.2317.5617.562,408,700
16 Sept 202117.2817.5817.2417.5517.551,357,200
15 Sept 202117.5917.7517.2517.3217.322,069,900
14 Sept 202117.8217.8217.5317.5817.581,045,400
13 Sept 202117.8717.9117.6617.8317.831,116,500
10 Sept 202118.1718.2117.7517.8017.80912,400
09 Sept 202118.2018.3618.1518.2118.211,132,200
08 Sept 202118.2818.3918.1318.3218.32718,900
07 Sept 202118.3918.4318.1818.2818.281,042,100
03 Sept 202118.7118.8118.5018.5018.50624,900
02 Sept 202118.6818.9518.6718.7518.75706,800
01 Sept 202118.4318.8418.3118.7118.711,080,500
31 Aug 202118.3518.4918.2218.3318.33985,700
30 Aug 202118.3018.4518.1818.2818.28646,300
27 Aug 202118.3318.5218.3018.3718.371,054,000
26 Aug 202118.3018.5418.1418.4218.422,360,100
25 Aug 202118.4018.5018.1718.3018.302,551,400
24 Aug 202118.0118.4918.0118.3918.395,376,900
23 Aug 202118.3118.3917.9818.0718.072,141,500
20 Aug 202117.8018.2317.7618.2218.225,255,900
19 Aug 202118.0018.2017.9117.9517.951,227,800
18 Aug 202118.4018.4018.0518.0818.081,537,800
17 Aug 202118.5818.8418.3418.4418.441,395,800
16 Aug 202119.2619.3718.7618.7818.781,377,500
13 Aug 202119.0519.2818.8519.2319.231,224,600
12 Aug 202119.0619.2418.8119.0619.061,879,700
11 Aug 202118.4818.8118.2918.8018.802,845,000
10 Aug 202118.6318.7818.4018.4818.482,305,200
09 Aug 202118.3118.4518.0918.1118.112,055,800
06 Aug 202118.4718.6418.2718.3518.352,332,800
05 Aug 202118.8419.0518.2518.6318.632,154,000
04 Aug 202118.7919.1718.6018.9218.921,464,200
03 Aug 202120.5120.6318.9218.9718.973,905,500
02 Aug 202121.0021.2620.6620.6620.661,636,500
30 Jul 202120.7721.0720.6320.9620.961,649,100
29 Jul 202120.7920.9720.7020.7520.751,352,200
28 Jul 202120.3320.8920.3120.7320.731,786,200
27 Jul 202120.3220.4119.9620.3320.331,755,000
26 Jul 202120.7520.8320.3220.3320.331,306,000
23 Jul 202121.0121.0620.7920.8520.85674,900
22 Jul 202121.0021.1720.7720.8920.891,359,400
21 Jul 202121.1421.2120.9421.0521.051,158,300
20 Jul 202120.6821.1920.6621.0821.08877,000
19 Jul 202120.8421.0020.2320.5820.581,511,800
16 Jul 202120.6321.0620.5621.0021.001,863,500
15 Jul 202120.8020.8620.4220.5820.581,260,700
14 Jul 202121.1121.2420.5820.8020.801,194,300
13 Jul 202121.2921.4221.0921.1021.101,527,200
12 Jul 202121.1521.3821.0821.3021.301,464,600
09 Jul 202121.5421.6021.1921.2721.271,987,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...