Advertisement
Dun & Bradstreet Holdings, Inc. (DNB)
NYSE - Nasdaq Real Time Price. Currency in USD
Follow
At close: 04:00PM EST
After hours:
Advertisement
Time Period:
Nov 16, 2023 - Nov 16, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Nov 15, 2024 | 12.29 | 12.34 | 12.11 | 12.12 | 12.12 | 1,973,900 |
| Nov 14, 2024 | 12.47 | 12.50 | 12.20 | 12.30 | 12.30 | 1,414,300 |
| Nov 13, 2024 | 12.54 | 12.68 | 12.43 | 12.43 | 12.43 | 2,433,300 |
| Nov 12, 2024 | 12.67 | 12.74 | 12.42 | 12.49 | 12.49 | 3,973,800 |
| Nov 11, 2024 | 12.35 | 12.69 | 12.28 | 12.65 | 12.65 | 2,701,000 |
| Nov 08, 2024 | 12.25 | 12.39 | 12.20 | 12.33 | 12.33 | 2,926,500 |
| Nov 07, 2024 | 12.08 | 12.27 | 12.02 | 12.22 | 12.22 | 4,030,500 |
| Nov 06, 2024 | 12.24 | 12.28 | 11.93 | 12.04 | 12.04 | 2,846,100 |
| Nov 05, 2024 | 11.93 | 12.15 | 11.91 | 12.03 | 12.03 | 6,597,000 |
| Nov 04, 2024 | 11.93 | 12.10 | 11.87 | 12.00 | 12.00 | 11,309,200 |
| Nov 01, 2024 | 11.90 | 12.02 | 11.65 | 11.91 | 11.91 | 2,644,600 |
| Oct 31, 2024 | 11.70 | 12.41 | 11.36 | 11.89 | 11.89 | 10,909,700 |
| Oct 30, 2024 | 10.89 | 11.06 | 10.80 | 10.84 | 10.84 | 1,950,500 |
| Oct 29, 2024 | 10.79 | 10.93 | 10.75 | 10.88 | 10.88 | 3,120,200 |
| Oct 28, 2024 | 10.97 | 11.04 | 10.83 | 10.86 | 10.86 | 1,624,700 |
| Oct 25, 2024 | 10.83 | 11.07 | 10.75 | 10.89 | 10.89 | 3,101,900 |
| Oct 24, 2024 | 10.95 | 10.97 | 10.77 | 10.78 | 10.78 | 1,992,600 |
| Oct 23, 2024 | 11.11 | 11.13 | 10.85 | 10.93 | 10.93 | 1,625,600 |
| Oct 22, 2024 | 11.20 | 11.31 | 11.00 | 11.07 | 11.07 | 5,223,400 |
| Oct 21, 2024 | 11.48 | 11.60 | 11.26 | 11.26 | 11.26 | 1,432,400 |
| Oct 18, 2024 | 11.47 | 11.56 | 11.38 | 11.54 | 11.54 | 1,796,400 |
| Oct 17, 2024 | 11.36 | 11.47 | 11.26 | 11.46 | 11.46 | 1,956,900 |
| Oct 16, 2024 | 11.27 | 11.50 | 11.15 | 11.44 | 11.44 | 1,887,400 |
| Oct 15, 2024 | 11.40 | 11.44 | 11.03 | 11.12 | 11.12 | 2,741,100 |
| Oct 14, 2024 | 11.37 | 11.43 | 11.27 | 11.36 | 11.36 | 2,272,400 |
| Oct 11, 2024 | 11.39 | 11.45 | 11.27 | 11.35 | 11.35 | 1,071,200 |
| Oct 10, 2024 | 11.45 | 11.45 | 11.20 | 11.33 | 11.33 | 1,563,500 |
| Oct 09, 2024 | 11.35 | 11.53 | 11.30 | 11.46 | 11.46 | 1,192,100 |
| Oct 08, 2024 | 11.29 | 11.54 | 11.20 | 11.38 | 11.38 | 1,940,600 |
| Oct 07, 2024 | 11.32 | 11.32 | 11.03 | 11.25 | 11.25 | 2,085,700 |
| Oct 04, 2024 | 11.53 | 11.58 | 10.98 | 11.29 | 11.29 | 2,056,200 |
| Oct 03, 2024 | 11.50 | 11.56 | 11.37 | 11.50 | 11.50 | 1,798,200 |
| Oct 02, 2024 | 11.46 | 11.60 | 11.44 | 11.58 | 11.58 | 1,190,900 |
| Oct 01, 2024 | 11.57 | 11.67 | 11.47 | 11.50 | 11.50 | 1,467,700 |
| Sep 30, 2024 | 11.44 | 11.60 | 11.37 | 11.51 | 11.51 | 1,963,600 |
| Sep 27, 2024 | 11.45 | 11.52 | 11.27 | 11.41 | 11.41 | 1,242,500 |
| Sep 26, 2024 | 11.32 | 11.40 | 11.20 | 11.35 | 11.35 | 1,630,200 |
| Sep 25, 2024 | 11.40 | 11.48 | 11.23 | 11.25 | 11.25 | 2,029,100 |
| Sep 24, 2024 | 11.51 | 11.51 | 11.24 | 11.40 | 11.40 | 1,815,400 |
| Sep 23, 2024 | 11.25 | 11.55 | 11.19 | 11.51 | 11.51 | 2,083,700 |
| Sep 20, 2024 | 11.34 | 11.41 | 11.23 | 11.25 | 11.25 | 7,775,400 |
| Sep 19, 2024 | 11.63 | 11.65 | 11.43 | 11.46 | 11.46 | 1,424,100 |
| Sep 18, 2024 | 11.53 | 11.61 | 11.37 | 11.44 | 11.44 | 1,492,500 |
| Sep 17, 2024 | 11.70 | 11.75 | 11.48 | 11.52 | 11.52 | 1,867,600 |
| Sep 16, 2024 | 11.61 | 11.75 | 11.57 | 11.66 | 11.66 | 1,586,800 |
| Sep 13, 2024 | 11.39 | 11.61 | 11.35 | 11.60 | 11.60 | 3,293,100 |
| Sep 12, 2024 | 11.37 | 11.45 | 11.22 | 11.25 | 11.25 | 2,335,100 |
| Sep 11, 2024 | 11.70 | 11.74 | 11.32 | 11.38 | 11.38 | 2,144,200 |
| Sep 10, 2024 | 11.74 | 11.85 | 11.59 | 11.82 | 11.82 | 1,616,600 |
| Sep 09, 2024 | 11.65 | 11.97 | 11.63 | 11.73 | 11.73 | 2,681,800 |
| Sep 06, 2024 | 11.86 | 11.94 | 11.63 | 11.66 | 11.66 | 1,542,200 |
| Sep 05, 2024 | 11.84 | 11.99 | 11.77 | 11.82 | 11.82 | 1,869,400 |
| Sep 04, 2024 | 11.95 | 12.04 | 11.79 | 11.86 | 11.86 | 3,325,200 |
| Sep 03, 2024 | 11.92 | 12.18 | 11.92 | 12.00 | 12.00 | 1,995,200 |
| Aug 30, 2024 | 11.97 | 12.05 | 11.88 | 12.00 | 12.00 | 1,353,800 |
| Aug 29, 2024 | 11.98 | 12.05 | 11.93 | 11.95 | 11.95 | 1,403,400 |
| Aug 28, 2024 | 11.95 | 12.02 | 11.82 | 11.94 | 11.94 | 1,616,600 |
| Aug 27, 2024 | 11.99 | 12.05 | 11.94 | 12.02 | 12.02 | 2,029,300 |
| Aug 26, 2024 | 12.19 | 12.28 | 12.01 | 12.01 | 12.01 | 1,839,000 |
| Aug 23, 2024 | 11.92 | 12.22 | 11.90 | 12.13 | 12.13 | 4,499,100 |
| Aug 22, 2024 | 11.98 | 12.10 | 11.74 | 11.87 | 11.87 | 2,468,300 |
| Aug 21, 2024 | 11.94 | 12.00 | 11.86 | 11.99 | 11.99 | 1,342,200 |
| Aug 20, 2024 | 11.89 | 11.97 | 11.77 | 11.92 | 11.92 | 1,794,800 |
| Aug 19, 2024 | 11.91 | 11.99 | 11.83 | 11.96 | 11.96 | 2,872,200 |
| Aug 16, 2024 | 11.85 | 12.02 | 11.82 | 11.91 | 11.91 | 1,907,600 |
| Aug 15, 2024 | 11.89 | 12.03 | 11.86 | 11.88 | 11.88 | 1,926,800 |
| Aug 14, 2024 | 11.96 | 11.99 | 11.78 | 11.83 | 11.83 | 2,184,400 |
| Aug 13, 2024 | 11.66 | 12.17 | 11.65 | 11.98 | 11.98 | 7,037,500 |
| Aug 12, 2024 | 11.88 | 11.90 | 11.54 | 11.56 | 11.56 | 3,889,700 |
| Aug 09, 2024 | 11.95 | 12.00 | 11.65 | 11.88 | 11.88 | 3,130,400 |
| Aug 08, 2024 | 11.64 | 11.95 | 11.60 | 11.90 | 11.90 | 2,941,200 |
| Aug 07, 2024 | 11.86 | 11.98 | 11.60 | 11.60 | 11.60 | 3,719,900 |
| Aug 06, 2024 | 11.93 | 11.94 | 11.51 | 11.68 | 11.68 | 7,404,100 |
| Aug 05, 2024 | 11.41 | 12.03 | 11.41 | 11.88 | 11.88 | 11,913,300 |
| Aug 02, 2024 | 10.00 | 12.75 | 9.85 | 11.82 | 11.82 | 19,701,100 |
| Aug 01, 2024 | 10.10 | 10.41 | 9.63 | 10.29 | 10.29 | 7,406,600 |
| Jul 31, 2024 | 11.10 | 11.16 | 10.87 | 10.88 | 10.88 | 4,379,200 |
| Jul 30, 2024 | 10.87 | 11.11 | 10.75 | 11.05 | 11.05 | 3,651,300 |
| Jul 29, 2024 | 10.77 | 10.84 | 10.71 | 10.81 | 10.81 | 2,568,400 |
| Jul 26, 2024 | 10.66 | 10.89 | 10.58 | 10.81 | 10.81 | 2,598,400 |
| Jul 25, 2024 | 10.35 | 10.75 | 10.33 | 10.53 | 10.53 | 2,707,400 |
| Jul 24, 2024 | 10.56 | 10.64 | 10.25 | 10.28 | 10.28 | 3,287,500 |
| Jul 23, 2024 | 10.35 | 10.63 | 10.35 | 10.58 | 10.58 | 2,306,200 |
| Jul 22, 2024 | 10.20 | 10.57 | 10.19 | 10.43 | 10.43 | 4,395,900 |
| Jul 19, 2024 | 10.05 | 10.18 | 9.90 | 10.13 | 10.13 | 4,216,400 |
| Jul 18, 2024 | 10.09 | 10.26 | 9.94 | 10.06 | 10.06 | 5,774,200 |
| Jul 17, 2024 | 10.10 | 10.30 | 10.05 | 10.15 | 10.15 | 4,113,500 |
| Jul 16, 2024 | 10.00 | 10.25 | 9.97 | 10.16 | 10.16 | 2,870,500 |
| Jul 15, 2024 | 9.95 | 10.07 | 9.91 | 9.93 | 9.93 | 2,371,200 |
| Jul 12, 2024 | 9.77 | 10.07 | 9.66 | 9.93 | 9.93 | 3,026,600 |
| Jul 11, 2024 | 9.43 | 9.71 | 9.39 | 9.64 | 9.64 | 4,406,500 |
| Jul 10, 2024 | 9.19 | 9.26 | 9.13 | 9.23 | 9.23 | 1,927,000 |
| Jul 09, 2024 | 9.21 | 9.24 | 9.10 | 9.19 | 9.19 | 1,665,000 |
| Jul 08, 2024 | 9.21 | 9.22 | 9.11 | 9.18 | 9.18 | 2,033,700 |
| Jul 05, 2024 | 9.18 | 9.19 | 9.03 | 9.14 | 9.14 | 3,584,500 |
| Jul 03, 2024 | 9.26 | 9.32 | 9.17 | 9.20 | 9.20 | 2,038,500 |
| Jul 02, 2024 | 9.15 | 9.24 | 9.06 | 9.23 | 9.23 | 2,378,200 |
| Jul 01, 2024 | 9.28 | 9.41 | 9.00 | 9.14 | 9.14 | 3,780,200 |
| Jun 28, 2024 | 9.17 | 9.32 | 9.11 | 9.26 | 9.26 | 5,143,500 |
| Jun 27, 2024 | 9.15 | 9.23 | 9.05 | 9.10 | 9.10 | 2,107,400 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.