DNB Quote, Trading Chart, Dun & Bradstreet Corporation

home / stock / dnb / dnb quote

Stock Information
Company Name: Dun & Bradstreet Corporation
Stock Symbol: DNB
Market: NYSE
Website: dnb.com
Menu
DNB DNB Quote DNB Short DNB News DNB Articles DNB Message Board
Get DNB Alerts

News, Short Squeeze, Breakout and More Instantly...
DNB Quote
Last:$10.13
Change Percent:0.1%
Open:$10.05
Previous Close:$10.13
High:$10.18
Low:$9.9
Volume:4,216,114
Last Trade Date Time:07/19/2024 03:00:00 am
Quotes are delayed by 15 to 20 minutes.
DNB Chart
Last Twenty Trading Days
Date:2024-07-19
Open:$10.05
Close:$10.13
High:$10.18
Low:$9.9
Volume:4,216,114
Date:2024-07-18
Open:$10.09
Close:$10.06
High:$10.26
Low:$9.945
Volume:5,774,235
Date:2024-07-17
Open:$10.1
Close:$10.15
High:$10.295
Low:$10.05
Volume:4,113,488
Date:2024-07-16
Open:$10
Close:$10.16
High:$10.25
Low:$9.97
Volume:2,870,453
Date:2024-07-15
Open:$9.95
Close:$9.93
High:$10.07
Low:$9.91
Volume:2,371,181
Date:2024-07-12
Open:$9.77
Close:$9.93
High:$10.07
Low:$9.66
Volume:3,026,586
Date:2024-07-11
Open:$9.43
Close:$9.64
High:$9.71
Low:$9.385
Volume:4,406,515
Date:2024-07-10
Open:$9.19
Close:$9.23
High:$9.26
Low:$9.125
Volume:1,926,975
Date:2024-07-09
Open:$9.21
Close:$9.19
High:$9.24
Low:$9.105
Volume:1,665,011
Date:2024-07-08
Open:$9.21
Close:$9.18
High:$9.22
Low:$9.11
Volume:2,033,706
Date:2024-07-05
Open:$9.18
Close:$9.14
High:$9.19
Low:$9.03
Volume:3,584,492
Date:2024-07-04
Open:$9.26
Close:$9.2
High:$9.32
Low:$9.17
Volume:2,038,465
Date:2024-07-03
Open:$9.26
Close:$9.2
High:$9.32
Low:$9.17
Volume:2,038,465
Date:2024-07-02
Open:$9.15
Close:$9.23
High:$9.245
Low:$9.06
Volume:2,378,193
Date:2024-07-01
Open:$9.28
Close:$9.14
High:$9.41
Low:$9
Volume:3,780,220
Date:2024-06-28
Open:$9.17
Close:$9.26
High:$9.32
Low:$9.11
Volume:5,143,512
Date:2024-06-27
Open:$9.15
Close:$9.1
High:$9.23
Low:$9.05
Volume:2,107,395
Date:2024-06-26
Open:$9
Close:$9.14
High:$9.15
Low:$8.94
Volume:2,085,095
Date:2024-06-25
Open:$9.16
Close:$9.06
High:$9.16
Low:$8.99
Volume:3,137,487
Date:2024-06-24
Open:$9.22
Close:$9.17
High:$9.25
Low:$9.11
Volume:2,711,261