NYSE - Nasdaq Real Time Price USD

Dun & Bradstreet Holdings, Inc. (DNB)

9.30 -0.02 (-0.16%)
As of 3:10 PM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 24, 2024 9.26 9.32 9.12 9.30 9.30 1,258,099
Apr 23, 2024 9.17 9.40 9.17 9.31 9.31 2,714,000
Apr 22, 2024 9.18 9.26 9.09 9.19 9.19 2,038,600
Apr 19, 2024 9.15 9.21 9.10 9.17 9.17 1,888,200
Apr 18, 2024 9.13 9.24 9.06 9.15 9.15 2,777,600
Apr 17, 2024 9.27 9.29 9.14 9.14 9.14 1,766,400
Apr 16, 2024 9.35 9.40 9.15 9.19 9.19 3,176,400
Apr 15, 2024 9.44 9.55 9.34 9.39 9.39 4,060,000
Apr 12, 2024 9.51 9.54 9.35 9.42 9.42 3,131,900
Apr 11, 2024 9.65 9.67 9.45 9.62 9.62 2,625,600
Apr 10, 2024 9.65 9.65 9.49 9.58 9.58 3,436,600
Apr 9, 2024 9.66 9.90 9.62 9.84 9.84 4,101,700
Apr 8, 2024 9.52 9.61 9.47 9.61 9.61 2,849,000
Apr 5, 2024 9.51 9.55 9.39 9.49 9.49 3,011,300
Apr 4, 2024 9.69 9.80 9.52 9.57 9.57 3,413,200
Apr 3, 2024 9.73 9.77 9.63 9.66 9.66 6,166,000
Apr 2, 2024 9.94 9.95 9.79 9.79 9.79 7,744,000
Apr 1, 2024 10.02 10.05 9.83 9.95 9.95 2,978,400
Mar 28, 2024 9.96 10.19 9.96 10.04 10.04 4,267,200
Mar 27, 2024 9.79 9.98 9.76 9.96 9.96 3,501,700
Mar 26, 2024 9.66 9.75 9.53 9.70 9.70 3,627,400
Mar 25, 2024 9.48 9.66 9.39 9.60 9.60 4,576,500
Mar 22, 2024 9.68 9.69 9.24 9.36 9.36 5,740,200
Mar 21, 2024 10.07 10.07 9.64 9.66 9.66 5,311,600
Mar 20, 2024 9.85 10.02 9.81 10.02 10.02 3,829,800
Mar 19, 2024 9.88 10.01 9.82 9.85 9.85 4,298,900
Mar 18, 2024 10.04 10.09 9.85 9.88 9.88 4,430,900
Mar 15, 2024 10.06 10.20 10.06 10.19 10.19 4,303,700
Mar 14, 2024 10.23 10.25 9.99 10.04 10.04 3,249,100
Mar 13, 2024 10.45 10.55 10.25 10.27 10.27 1,582,200
Mar 12, 2024 10.47 10.55 10.43 10.48 10.48 2,059,100
Mar 11, 2024 10.36 10.47 10.31 10.45 10.45 2,257,100
Mar 8, 2024 10.47 10.57 10.42 10.44 10.44 2,554,500
Mar 7, 2024 10.48 10.48 10.30 10.41 10.41 2,472,600
Mar 6, 2024 0.05 Dividend
Mar 6, 2024 10.39 10.59 10.34 10.35 10.35 2,352,400
Mar 5, 2024 10.49 10.58 10.35 10.37 10.32 2,329,500
Mar 4, 2024 10.61 10.63 10.47 10.52 10.47 1,490,500
Mar 1, 2024 10.53 10.67 10.41 10.60 10.55 2,366,100
Feb 29, 2024 10.56 10.58 10.44 10.54 10.49 3,719,100
Feb 28, 2024 10.50 10.60 10.40 10.46 10.41 3,974,700
Feb 27, 2024 10.59 10.66 10.49 10.55 10.50 4,063,700
Feb 26, 2024 10.62 10.67 10.46 10.57 10.52 4,357,200
Feb 23, 2024 10.61 10.76 10.58 10.64 10.59 5,261,000
Feb 22, 2024 10.54 10.75 10.52 10.68 10.63 4,119,000
Feb 21, 2024 10.61 10.71 10.40 10.52 10.47 3,485,500
Feb 20, 2024 10.60 10.77 10.55 10.61 10.56 7,515,300
Feb 16, 2024 10.75 10.94 10.49 10.68 10.63 5,006,100
Feb 15, 2024 10.98 11.35 10.79 10.85 10.80 5,478,400
Feb 14, 2024 11.00 11.02 10.84 10.98 10.93 3,924,900
Feb 13, 2024 10.93 10.98 10.73 10.88 10.83 2,777,400
Feb 12, 2024 11.12 11.30 11.11 11.21 11.16 2,339,000
Feb 9, 2024 11.09 11.10 10.90 11.09 11.04 2,676,700
Feb 8, 2024 10.98 11.11 10.89 11.04 10.99 2,884,200
Feb 7, 2024 10.96 11.01 10.63 10.95 10.90 3,271,600
Feb 6, 2024 11.23 11.32 10.78 10.88 10.83 15,501,500
Feb 5, 2024 11.42 11.42 11.05 11.20 11.15 4,528,100
Feb 2, 2024 11.69 11.70 11.49 11.61 11.55 2,691,200
Feb 1, 2024 11.63 11.81 11.54 11.79 11.73 2,460,900
Jan 31, 2024 11.79 12.01 11.59 11.59 11.53 1,653,700
Jan 30, 2024 11.98 12.00 11.81 11.84 11.78 2,331,600
Jan 29, 2024 12.01 12.15 11.94 12.00 11.94 2,009,100
Jan 26, 2024 11.96 12.02 11.87 11.97 11.91 1,567,900
Jan 25, 2024 11.90 11.97 11.66 11.91 11.85 2,195,800
Jan 24, 2024 12.07 12.07 11.80 11.80 11.74 1,829,900
Jan 23, 2024 11.96 12.05 11.71 11.92 11.86 2,671,600
Jan 22, 2024 11.69 11.86 11.69 11.81 11.75 1,932,400
Jan 19, 2024 11.45 11.67 11.38 11.62 11.56 2,933,400
Jan 18, 2024 11.60 11.69 11.22 11.36 11.31 1,660,900
Jan 17, 2024 11.43 11.59 11.30 11.55 11.49 2,214,500
Jan 16, 2024 11.45 11.60 11.41 11.58 11.52 1,728,100
Jan 12, 2024 11.72 11.78 11.49 11.58 11.52 1,543,400
Jan 11, 2024 11.55 11.60 11.34 11.52 11.46 2,502,100
Jan 10, 2024 11.58 11.66 11.50 11.60 11.54 2,464,100
Jan 9, 2024 11.88 11.89 11.64 11.64 11.58 2,183,000
Jan 8, 2024 11.91 12.11 11.91 11.99 11.93 4,924,300
Jan 5, 2024 12.49 12.62 11.83 11.97 11.91 7,546,900
Jan 4, 2024 11.54 11.70 11.44 11.64 11.58 3,440,700
Jan 3, 2024 11.49 11.62 11.35 11.53 11.47 3,101,300
Jan 2, 2024 11.60 11.69 11.47 11.66 11.60 9,636,800
Dec 29, 2023 11.72 11.78 11.65 11.70 11.64 1,283,800
Dec 28, 2023 11.78 11.87 11.75 11.80 11.74 1,228,800
Dec 27, 2023 11.85 11.90 11.77 11.80 11.74 1,089,400
Dec 26, 2023 11.84 11.87 11.74 11.85 11.79 1,935,600
Dec 22, 2023 11.82 11.93 11.74 11.83 11.77 1,848,700
Dec 21, 2023 11.58 11.80 11.52 11.80 11.74 2,165,900
Dec 20, 2023 11.58 11.73 11.44 11.49 11.43 2,113,400
Dec 19, 2023 11.49 11.76 11.49 11.62 11.56 1,863,300
Dec 18, 2023 11.57 11.57 11.36 11.49 11.43 2,156,100
Dec 15, 2023 11.79 11.86 11.48 11.50 11.44 5,212,500
Dec 14, 2023 11.55 11.85 11.51 11.76 11.70 3,607,900
Dec 13, 2023 10.71 11.29 10.65 11.25 11.20 4,328,800
Dec 12, 2023 10.62 10.72 10.55 10.67 10.62 4,604,200
Dec 11, 2023 10.55 10.70 10.49 10.61 10.56 8,169,600
Dec 8, 2023 10.64 10.73 10.55 10.59 10.54 3,337,000
Dec 7, 2023 10.50 10.75 10.50 10.66 10.61 3,636,800
Dec 6, 2023 0.05 Dividend
Dec 6, 2023 10.79 10.81 10.38 10.45 10.40 4,245,300
Dec 5, 2023 10.77 10.80 10.57 10.72 10.62 3,635,800
Dec 4, 2023 10.76 10.96 10.71 10.83 10.73 3,550,500
Dec 1, 2023 10.55 10.90 10.55 10.88 10.78 2,693,700
Nov 30, 2023 10.59 10.60 10.48 10.59 10.49 4,347,000
Nov 29, 2023 10.50 10.62 10.47 10.55 10.45 2,779,500
Nov 28, 2023 10.14 10.41 10.14 10.40 10.30 1,960,600
Nov 27, 2023 10.16 10.27 10.10 10.19 10.09 2,299,000
Nov 24, 2023 10.14 10.36 10.14 10.23 10.13 1,845,400
Nov 22, 2023 10.05 10.24 10.02 10.18 10.08 3,111,800
Nov 21, 2023 9.94 10.02 9.84 9.93 9.84 4,725,200
Nov 20, 2023 9.92 10.13 9.76 10.00 9.91 3,251,900
Nov 17, 2023 9.92 9.98 9.76 9.92 9.83 3,811,900
Nov 16, 2023 9.88 9.93 9.69 9.78 9.69 2,859,500
Nov 15, 2023 9.75 9.91 9.71 9.85 9.76 3,686,500
Nov 14, 2023 9.64 9.85 9.57 9.75 9.66 5,342,300
Nov 13, 2023 9.26 9.43 9.21 9.30 9.21 2,116,800
Nov 10, 2023 9.35 9.48 9.28 9.40 9.31 2,653,300
Nov 9, 2023 9.66 9.69 9.37 9.39 9.30 2,808,900
Nov 8, 2023 9.52 9.65 9.43 9.58 9.49 6,684,700
Nov 7, 2023 9.62 9.86 9.58 9.85 9.76 2,301,300
Nov 6, 2023 9.70 9.76 9.60 9.64 9.55 4,217,900
Nov 3, 2023 9.45 9.81 9.44 9.73 9.64 2,686,300
Nov 2, 2023 9.42 9.45 9.19 9.30 9.21 2,979,200
Nov 1, 2023 9.00 9.40 8.92 9.18 9.09 4,030,500
Oct 31, 2023 8.86 8.94 8.68 8.76 8.68 4,101,100
Oct 30, 2023 8.96 9.15 8.81 8.85 8.77 2,224,500
Oct 27, 2023 9.25 9.29 8.81 8.87 8.79 2,720,700
Oct 26, 2023 9.21 9.35 9.11 9.20 9.11 2,233,300
Oct 25, 2023 9.28 9.37 8.97 9.18 9.09 3,264,400
Oct 24, 2023 9.48 9.62 9.39 9.41 9.32 2,278,200
Oct 23, 2023 9.60 9.60 9.44 9.45 9.36 3,105,800
Oct 20, 2023 9.75 9.78 9.59 9.65 9.56 2,318,400
Oct 19, 2023 9.70 9.90 9.59 9.68 9.59 2,801,000
Oct 18, 2023 9.92 9.99 9.69 9.72 9.63 1,803,800
Oct 17, 2023 9.79 10.06 9.79 10.03 9.94 2,322,800
Oct 16, 2023 9.62 9.96 9.54 9.90 9.81 2,711,100
Oct 13, 2023 9.53 9.59 9.48 9.51 9.42 8,173,600
Oct 12, 2023 9.68 9.71 9.48 9.54 9.45 882,400
Oct 11, 2023 9.83 9.90 9.75 9.82 9.73 899,800
Oct 10, 2023 9.67 9.88 9.65 9.81 9.72 1,040,800
Oct 9, 2023 9.59 9.75 9.55 9.65 9.56 1,008,900
Oct 6, 2023 9.52 9.80 9.52 9.68 9.59 1,769,700
Oct 5, 2023 9.69 9.81 9.68 9.75 9.66 1,503,900
Oct 4, 2023 9.54 9.78 9.45 9.74 9.65 2,574,200
Oct 3, 2023 9.91 9.93 9.49 9.53 9.44 1,507,200
Oct 2, 2023 9.98 10.00 9.84 9.98 9.89 2,022,200
Sep 29, 2023 10.03 10.18 9.91 9.99 9.90 1,226,500
Sep 28, 2023 9.99 10.07 9.93 9.97 9.88 826,400
Sep 27, 2023 10.08 10.11 9.88 9.97 9.88 1,686,500
Sep 26, 2023 10.02 10.11 9.91 10.00 9.91 1,880,800
Sep 25, 2023 10.04 10.14 9.99 10.09 9.99 1,234,500
Sep 22, 2023 10.03 10.19 10.00 10.12 10.02 1,737,000
Sep 21, 2023 10.17 10.22 9.97 10.02 9.93 1,806,800
Sep 20, 2023 10.56 10.65 10.27 10.29 10.19 2,071,600
Sep 19, 2023 10.14 10.61 10.14 10.56 10.46 5,259,000
Sep 18, 2023 10.22 10.40 10.07 10.10 10.00 2,501,200
Sep 15, 2023 10.60 10.67 10.07 10.30 10.20 10,229,800
Sep 14, 2023 10.69 10.83 10.55 10.73 10.63 3,098,900
Sep 13, 2023 10.55 10.65 10.51 10.60 10.50 2,208,000
Sep 12, 2023 10.53 10.63 10.49 10.55 10.45 1,546,400
Sep 11, 2023 10.49 10.54 10.39 10.54 10.44 2,147,400
Sep 8, 2023 10.44 10.52 10.31 10.46 10.36 1,771,400
Sep 7, 2023 10.55 10.60 10.38 10.42 10.32 3,849,400
Sep 6, 2023 0.05 Dividend
Sep 6, 2023 10.49 10.69 10.44 10.64 10.54 1,998,700
Sep 5, 2023 10.74 10.79 10.45 10.52 10.37 2,036,700
Sep 1, 2023 10.95 10.97 10.81 10.83 10.68 1,329,800
Aug 31, 2023 10.88 10.95 10.77 10.90 10.75 1,567,800
Aug 30, 2023 10.94 10.97 10.81 10.91 10.76 1,087,900
Aug 29, 2023 10.95 11.00 10.80 10.95 10.79 1,823,600
Aug 28, 2023 10.77 10.93 10.75 10.93 10.78 2,067,000
Aug 25, 2023 10.73 10.81 10.59 10.70 10.55 1,490,700
Aug 24, 2023 10.80 10.92 10.69 10.69 10.54 1,391,100
Aug 23, 2023 10.77 10.88 10.66 10.81 10.66 1,750,800
Aug 22, 2023 10.66 10.81 10.54 10.69 10.54 3,213,300
Aug 21, 2023 10.55 10.65 10.47 10.63 10.48 1,978,100
Aug 18, 2023 10.47 10.71 10.44 10.62 10.47 1,348,000
Aug 17, 2023 10.74 10.78 10.53 10.54 10.39 1,366,000
Aug 16, 2023 10.60 10.80 10.60 10.71 10.56 2,444,000
Aug 15, 2023 11.00 11.05 10.65 10.67 10.52 1,830,600
Aug 14, 2023 10.99 11.11 10.88 11.11 10.95 4,065,000
Aug 11, 2023 10.78 11.13 10.77 11.10 10.94 1,835,700
Aug 10, 2023 11.00 11.05 10.84 10.92 10.77 2,764,000
Aug 9, 2023 10.98 11.19 10.75 10.98 10.82 2,506,300
Aug 8, 2023 11.12 11.12 10.74 10.94 10.78 4,914,400
Aug 7, 2023 11.80 11.83 11.49 11.56 11.40 1,347,200
Aug 4, 2023 11.31 11.95 11.26 11.76 11.59 2,185,900
Aug 3, 2023 11.48 11.75 11.16 11.29 11.13 3,974,300
Aug 2, 2023 11.51 11.62 11.21 11.26 11.10 2,571,800
Aug 1, 2023 11.78 11.79 11.35 11.64 11.48 2,885,200
Jul 31, 2023 11.83 11.91 11.46 11.82 11.65 7,260,000
Jul 28, 2023 11.73 11.85 11.69 11.80 11.63 1,395,800
Jul 27, 2023 11.94 11.95 11.57 11.58 11.42 1,942,300
Jul 26, 2023 11.74 11.90 11.72 11.79 11.62 1,100,800
Jul 25, 2023 12.04 12.10 11.80 11.82 11.65 1,929,200
Jul 24, 2023 12.15 12.18 11.97 12.04 11.87 939,200
Jul 21, 2023 12.16 12.20 11.95 12.10 11.93 1,165,100
Jul 20, 2023 12.26 12.29 11.88 12.06 11.89 1,295,700
Jul 19, 2023 12.17 12.35 12.04 12.34 12.17 1,875,200
Jul 18, 2023 11.74 12.06 11.72 12.04 11.87 1,717,000
Jul 17, 2023 11.83 11.89 11.68 11.71 11.54 2,189,300
Jul 14, 2023 11.99 11.99 11.82 11.87 11.70 2,832,800
Jul 13, 2023 11.94 11.98 11.77 11.97 11.80 9,591,700
Jul 12, 2023 12.14 12.14 11.79 11.88 11.71 3,696,400
Jul 11, 2023 11.81 12.07 11.78 11.98 11.81 2,534,400
Jul 10, 2023 11.59 11.87 11.56 11.77 11.60 1,549,500
Jul 7, 2023 11.47 11.69 11.47 11.59 11.43 2,024,300
Jul 6, 2023 11.50 11.62 11.35 11.53 11.37 1,825,700
Jul 5, 2023 11.53 11.65 11.39 11.63 11.47 1,290,300
Jul 3, 2023 11.60 11.67 11.44 11.60 11.44 705,600
Jun 30, 2023 11.65 11.70 11.51 11.57 11.41 1,686,900
Jun 29, 2023 11.36 11.59 11.36 11.54 11.38 1,885,800
Jun 28, 2023 11.28 11.40 11.22 11.36 11.20 1,233,800
Jun 27, 2023 11.20 11.43 11.15 11.30 11.14 2,313,600
Jun 26, 2023 10.92 11.32 10.90 11.27 11.11 2,614,800
Jun 23, 2023 10.83 11.08 10.72 11.07 10.91 4,556,900
Jun 22, 2023 11.09 11.09 10.73 10.90 10.75 1,960,500
Jun 21, 2023 11.02 11.26 10.95 11.15 10.99 2,292,400
Jun 20, 2023 11.58 11.59 11.08 11.11 10.95 2,629,200
Jun 16, 2023 11.71 11.85 11.43 11.71 11.54 8,141,000
Jun 15, 2023 10.92 11.68 10.92 11.63 11.47 5,922,600
Jun 14, 2023 11.12 11.18 10.93 11.09 10.93 3,190,100
Jun 13, 2023 10.96 11.14 10.84 11.11 10.95 2,558,500
Jun 12, 2023 10.52 10.90 10.48 10.89 10.74 2,084,300
Jun 9, 2023 10.65 10.65 10.49 10.51 10.36 1,319,000
Jun 8, 2023 10.69 10.72 10.59 10.62 10.47 1,033,000
Jun 7, 2023 10.92 10.93 10.65 10.70 10.55 1,173,400
Jun 6, 2023 10.45 10.84 10.30 10.80 10.65 2,006,700
Jun 5, 2023 10.69 10.72 10.36 10.45 10.30 2,410,000
Jun 2, 2023 10.14 10.68 10.13 10.65 10.50 3,967,500
Jun 1, 2023 10.00 10.00 9.71 9.98 9.84 3,508,000
May 31, 2023 0.05 Dividend
May 31, 2023 9.50 10.05 9.50 10.00 9.86 3,994,200
May 30, 2023 9.64 9.91 9.59 9.61 9.42 3,012,800
May 26, 2023 9.75 9.85 9.63 9.71 9.52 1,768,700
May 25, 2023 9.79 9.85 9.62 9.72 9.53 1,500,000
May 24, 2023 10.07 10.08 9.76 9.81 9.62 1,831,400
May 23, 2023 10.16 10.49 10.12 10.14 9.94 3,928,900
May 22, 2023 9.98 10.28 9.93 10.22 10.02 2,073,300
May 19, 2023 10.14 10.24 9.99 10.01 9.82 1,420,300
May 18, 2023 10.08 10.10 9.69 10.04 9.85 2,603,500
May 17, 2023 10.07 10.19 9.86 10.13 9.93 2,491,200
May 16, 2023 10.24 10.35 9.97 10.02 9.83 2,574,200
May 15, 2023 10.46 10.51 10.30 10.33 10.13 2,892,600
May 12, 2023 10.85 10.88 10.48 10.52 10.32 2,236,600
May 11, 2023 10.93 11.01 10.82 10.83 10.62 1,323,000
May 10, 2023 10.96 11.48 10.90 11.03 10.82 3,485,500
May 9, 2023 10.70 10.92 10.67 10.86 10.65 2,821,500
May 8, 2023 10.98 11.04 10.72 10.79 10.58 2,670,800
May 5, 2023 10.58 11.04 10.58 10.95 10.74 2,911,900
May 4, 2023 10.40 10.66 9.86 10.38 10.18 8,490,700
May 3, 2023 10.53 10.56 10.08 10.11 9.91 8,718,300
May 2, 2023 10.98 11.04 10.46 10.46 10.26 4,236,000
May 1, 2023 11.09 11.34 11.04 11.07 10.86 2,077,800
Apr 28, 2023 11.03 11.27 11.03 11.17 10.95 1,292,200
Apr 27, 2023 10.95 11.05 10.84 11.02 10.81 1,600,500
Apr 26, 2023 10.99 11.07 10.80 10.88 10.67 1,472,200
Apr 25, 2023 11.28 11.41 11.03 11.05 10.84 1,106,000
Apr 24, 2023 11.75 11.81 11.38 11.40 11.18 954,200

Related Tickers

MORN Morningstar, Inc.
300.95
+0.18%
 
HKXCF Hong Kong Exchanges and Clearing Limited
30.04
+3.67%
 
FDS FactSet Research Systems Inc.
422.69
+0.65%
 
ICE Intercontinental Exchange, Inc.
132.42
+0.06%
 
DBOEY Deutsche Börse AG
19.27
-5.68%
 
LNSTY London Stock Exchange Group plc
27.71
-2.67%
 
JPXGY Japan Exchange Group, Inc.
12.47
-1.00%
 
BOLSY B3 S.A. - Brasil, Bolsa, Balcão
6.43
-1.68%
 
HKXCY Hong Kong Exchanges and Clearing Limited
30.34
+3.09%
 
CBOE Cboe Global Markets, Inc.
179.89
+0.60%