NYSE - Delayed Quote USD

Dun & Bradstreet Holdings, Inc. (DNB)

Compare
12.12 -0.18 (-1.46%)
At close: November 15 at 4:00 PM EST
12.12 0.00 (0.00%)
After hours: November 15 at 5:42 PM EST
Currency in USD
Download
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 8, 2024 12.25 12.39 12.20 12.33 12.33 2,926,500
Nov 7, 2024 12.08 12.27 12.02 12.22 12.22 4,030,500
Nov 6, 2024 12.24 12.28 11.93 12.04 12.04 2,846,100
Nov 5, 2024 11.93 12.15 11.91 12.03 12.03 6,597,000
Nov 4, 2024 11.93 12.10 11.87 12.00 12.00 11,309,200
Nov 1, 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 9, 2024 11.35 11.53 11.30 11.46 11.46 1,192,100
Oct 8, 2024 11.29 11.54 11.20 11.38 11.38 1,940,600
Oct 7, 2024 11.32 11.32 11.03 11.25 11.25 2,085,700
Oct 4, 2024 11.53 11.58 10.98 11.29 11.29 2,056,200
Oct 3, 2024 11.50 11.56 11.37 11.50 11.50 1,798,200
Oct 2, 2024 11.46 11.60 11.44 11.58 11.58 1,190,900
Oct 1, 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 9, 2024 11.65 11.97 11.63 11.73 11.73 2,681,800
Sep 6, 2024 11.86 11.94 11.63 11.66 11.66 1,542,200
Sep 5, 2024 0.05 Dividend
Sep 5, 2024 11.84 11.99 11.77 11.82 11.82 1,869,400
Sep 4, 2024 11.95 12.04 11.79 11.86 11.81 3,325,200
Sep 3, 2024 11.92 12.18 11.92 12.00 11.95 1,995,200
Aug 30, 2024 11.97 12.05 11.88 12.00 11.95 1,353,800
Aug 29, 2024 11.98 12.05 11.93 11.95 11.90 1,403,400
Aug 28, 2024 11.95 12.02 11.82 11.94 11.89 1,616,600
Aug 27, 2024 11.99 12.05 11.94 12.02 11.97 2,029,300
Aug 26, 2024 12.19 12.28 12.01 12.01 11.96 1,839,000
Aug 23, 2024 11.92 12.22 11.90 12.13 12.08 4,499,100
Aug 22, 2024 11.98 12.10 11.74 11.87 11.82 2,468,300
Aug 21, 2024 11.94 12.00 11.86 11.99 11.94 1,342,200
Aug 20, 2024 11.89 11.97 11.77 11.92 11.87 1,794,800
Aug 19, 2024 11.91 11.99 11.83 11.96 11.91 2,872,200
Aug 16, 2024 11.85 12.02 11.82 11.91 11.86 1,907,600
Aug 15, 2024 11.89 12.03 11.86 11.88 11.83 1,926,800
Aug 14, 2024 11.96 11.99 11.78 11.83 11.78 2,184,400
Aug 13, 2024 11.66 12.17 11.65 11.98 11.93 7,037,500
Aug 12, 2024 11.88 11.90 11.54 11.56 11.51 3,889,700
Aug 9, 2024 11.95 12.00 11.65 11.88 11.83 3,130,400
Aug 8, 2024 11.64 11.95 11.60 11.90 11.85 2,941,200
Aug 7, 2024 11.86 11.98 11.60 11.60 11.55 3,719,900
Aug 6, 2024 11.93 11.94 11.51 11.68 11.63 7,404,100
Aug 5, 2024 11.41 12.03 11.41 11.88 11.83 11,913,300
Aug 2, 2024 10.00 12.75 9.85 11.82 11.77 19,701,100
Aug 1, 2024 10.10 10.41 9.63 10.29 10.25 7,406,600
Jul 31, 2024 11.10 11.16 10.87 10.88 10.83 4,379,200
Jul 30, 2024 10.87 11.11 10.75 11.05 11.00 3,651,300
Jul 29, 2024 10.77 10.84 10.71 10.81 10.76 2,568,400
Jul 26, 2024 10.66 10.89 10.58 10.81 10.76 2,598,400
Jul 25, 2024 10.35 10.75 10.33 10.53 10.49 2,707,400
Jul 24, 2024 10.56 10.64 10.25 10.28 10.24 3,287,500
Jul 23, 2024 10.35 10.63 10.35 10.58 10.54 2,306,200
Jul 22, 2024 10.20 10.57 10.19 10.43 10.39 4,395,900
Jul 19, 2024 10.05 10.18 9.90 10.13 10.09 4,216,400
Jul 18, 2024 10.09 10.26 9.94 10.06 10.02 5,774,200
Jul 17, 2024 10.10 10.30 10.05 10.15 10.11 4,113,500
Jul 16, 2024 10.00 10.25 9.97 10.16 10.12 2,870,500
Jul 15, 2024 9.95 10.07 9.91 9.93 9.89 2,371,200
Jul 12, 2024 9.77 10.07 9.66 9.93 9.89 3,026,600
Jul 11, 2024 9.43 9.71 9.39 9.64 9.60 4,406,500
Jul 10, 2024 9.19 9.26 9.13 9.23 9.19 1,927,000
Jul 9, 2024 9.21 9.24 9.10 9.19 9.15 1,665,000
Jul 8, 2024 9.21 9.22 9.11 9.18 9.14 2,033,700
Jul 5, 2024 9.18 9.19 9.03 9.14 9.10 3,584,500
Jul 3, 2024 9.26 9.32 9.17 9.20 9.16 2,038,500
Jul 2, 2024 9.15 9.24 9.06 9.23 9.19 2,378,200
Jul 1, 2024 9.28 9.41 9.00 9.14 9.10 3,780,200
Jun 28, 2024 9.17 9.32 9.11 9.26 9.22 5,143,500
Jun 27, 2024 9.15 9.23 9.05 9.10 9.06 2,107,400
Jun 26, 2024 9.00 9.15 8.94 9.14 9.10 2,085,100
Jun 25, 2024 9.16 9.16 8.99 9.06 9.02 3,137,500
Jun 24, 2024 9.22 9.25 9.11 9.17 9.13 2,711,300
Jun 21, 2024 9.14 9.27 9.09 9.19 9.15 5,729,100
Jun 20, 2024 8.92 9.31 8.90 9.17 9.13 3,417,100
Jun 18, 2024 9.01 9.03 8.77 8.92 8.88 8,633,400
Jun 17, 2024 8.94 9.03 8.85 9.01 8.97 2,348,800
Jun 14, 2024 9.07 9.13 8.89 9.01 8.97 2,173,200
Jun 13, 2024 9.37 9.38 9.12 9.16 9.12 2,075,100
Jun 12, 2024 9.50 9.69 9.32 9.37 9.33 2,281,400
Jun 11, 2024 9.25 9.35 9.22 9.28 9.24 3,030,100
Jun 10, 2024 9.41 9.44 9.27 9.34 9.30 1,587,900
Jun 7, 2024 9.41 9.58 9.37 9.50 9.46 2,200,000
Jun 6, 2024 0.05 Dividend
Jun 6, 2024 9.54 9.65 9.48 9.54 9.50 1,823,900
Jun 5, 2024 9.53 9.63 9.35 9.60 9.51 2,956,800
Jun 4, 2024 9.52 9.58 9.44 9.50 9.41 2,912,000
Jun 3, 2024 9.70 9.70 9.44 9.59 9.50 2,311,300
May 31, 2024 9.50 9.61 9.48 9.59 9.50 5,345,000
May 30, 2024 9.44 9.60 9.39 9.47 9.38 3,506,600
May 29, 2024 9.42 9.51 9.31 9.37 9.28 3,679,300
May 28, 2024 10.07 10.12 9.55 9.56 9.47 6,961,200
May 24, 2024 10.25 10.27 9.99 10.03 9.94 11,264,700
May 23, 2024 10.44 10.45 10.10 10.16 10.06 2,672,200
May 22, 2024 10.44 10.50 10.33 10.44 10.34 1,887,100
May 21, 2024 10.63 10.63 10.42 10.46 10.36 2,989,700
May 20, 2024 10.65 10.77 10.54 10.64 10.54 2,939,000
May 17, 2024 10.66 10.73 10.54 10.65 10.55 3,511,200
May 16, 2024 10.69 10.77 10.56 10.69 10.59 4,339,000
May 15, 2024 10.85 10.85 10.62 10.73 10.63 3,978,600
May 14, 2024 10.68 10.70 10.51 10.67 10.57 3,754,000
May 13, 2024 10.51 10.64 10.44 10.55 10.45 3,011,900
May 10, 2024 10.43 10.72 10.43 10.46 10.36 4,943,500
May 9, 2024 10.10 10.49 10.08 10.42 10.32 7,552,500
May 8, 2024 10.11 10.27 9.89 10.13 10.03 6,159,000
May 7, 2024 10.21 10.30 10.19 10.21 10.11 3,104,800
May 6, 2024 9.75 10.33 9.75 10.23 10.13 6,234,000
May 3, 2024 9.70 10.07 9.62 9.72 9.63 3,862,200
May 2, 2024 9.43 9.66 9.12 9.49 9.40 5,367,700
May 1, 2024 9.08 9.43 9.05 9.23 9.14 3,851,600
Apr 30, 2024 9.30 9.35 9.08 9.10 9.01 3,422,200
Apr 29, 2024 9.38 9.57 9.34 9.37 9.28 3,234,700
Apr 26, 2024 9.22 9.41 9.20 9.35 9.26 2,545,500
Apr 25, 2024 9.30 9.39 9.15 9.24 9.15 2,069,300
Apr 24, 2024 9.26 9.38 9.12 9.35 9.26 2,903,900
Apr 23, 2024 9.17 9.40 9.17 9.31 9.22 2,714,000
Apr 22, 2024 9.18 9.26 9.09 9.19 9.10 2,038,600
Apr 19, 2024 9.15 9.21 9.10 9.17 9.08 1,888,200
Apr 18, 2024 9.13 9.24 9.06 9.15 9.06 2,777,600
Apr 17, 2024 9.27 9.29 9.14 9.14 9.05 1,766,400
Apr 16, 2024 9.35 9.40 9.15 9.19 9.10 3,176,400
Apr 15, 2024 9.44 9.55 9.34 9.39 9.30 4,060,000
Apr 12, 2024 9.51 9.54 9.35 9.42 9.33 3,131,900
Apr 11, 2024 9.65 9.67 9.45 9.62 9.53 2,625,600
Apr 10, 2024 9.65 9.65 9.49 9.58 9.49 3,436,600
Apr 9, 2024 9.66 9.90 9.62 9.84 9.75 4,101,700
Apr 8, 2024 9.52 9.61 9.47 9.61 9.52 2,849,000
Apr 5, 2024 9.51 9.55 9.39 9.49 9.40 3,011,300
Apr 4, 2024 9.69 9.80 9.52 9.57 9.48 3,413,200
Apr 3, 2024 9.73 9.77 9.63 9.66 9.57 6,166,000
Apr 2, 2024 9.94 9.95 9.79 9.79 9.70 7,744,000
Apr 1, 2024 10.02 10.05 9.83 9.95 9.86 2,978,400
Mar 28, 2024 9.96 10.19 9.96 10.04 9.95 4,267,200
Mar 27, 2024 9.79 9.98 9.76 9.96 9.87 3,501,700
Mar 26, 2024 9.66 9.75 9.53 9.70 9.61 3,627,400
Mar 25, 2024 9.48 9.66 9.39 9.60 9.51 4,576,500
Mar 22, 2024 9.68 9.69 9.24 9.36 9.27 5,740,200
Mar 21, 2024 10.07 10.07 9.64 9.66 9.57 5,311,600
Mar 20, 2024 9.85 10.02 9.81 10.02 9.93 3,829,800
Mar 19, 2024 9.88 10.01 9.82 9.85 9.76 4,298,900
Mar 18, 2024 10.04 10.09 9.85 9.88 9.79 4,430,900
Mar 15, 2024 10.06 10.20 10.06 10.19 10.09 4,303,700
Mar 14, 2024 10.23 10.25 9.99 10.04 9.95 3,249,100
Mar 13, 2024 10.45 10.55 10.25 10.27 10.17 1,582,200
Mar 12, 2024 10.47 10.55 10.43 10.48 10.38 2,059,100
Mar 11, 2024 10.36 10.47 10.31 10.45 10.35 2,257,100
Mar 8, 2024 10.47 10.57 10.42 10.44 10.34 2,554,500
Mar 7, 2024 10.48 10.48 10.30 10.41 10.31 2,472,600
Mar 6, 2024 0.05 Dividend
Mar 6, 2024 10.39 10.59 10.34 10.35 10.25 2,352,400
Mar 5, 2024 10.49 10.58 10.35 10.37 10.22 2,329,500
Mar 4, 2024 10.61 10.63 10.47 10.52 10.37 1,490,500
Mar 1, 2024 10.53 10.67 10.41 10.60 10.45 2,366,100
Feb 29, 2024 10.56 10.58 10.44 10.54 10.39 3,719,100
Feb 28, 2024 10.50 10.60 10.40 10.46 10.31 3,974,700
Feb 27, 2024 10.59 10.66 10.49 10.55 10.40 4,063,700
Feb 26, 2024 10.62 10.67 10.46 10.57 10.42 4,357,200
Feb 23, 2024 10.61 10.76 10.58 10.64 10.49 5,261,000
Feb 22, 2024 10.54 10.75 10.52 10.68 10.53 4,119,000
Feb 21, 2024 10.61 10.71 10.40 10.52 10.37 3,485,500
Feb 20, 2024 10.60 10.77 10.55 10.61 10.46 7,515,300
Feb 16, 2024 10.75 10.94 10.49 10.68 10.53 5,006,100
Feb 15, 2024 10.98 11.35 10.79 10.85 10.70 5,478,400
Feb 14, 2024 11.00 11.02 10.84 10.98 10.82 3,924,900
Feb 13, 2024 10.93 10.98 10.73 10.88 10.73 2,777,400
Feb 12, 2024 11.12 11.30 11.11 11.21 11.05 2,339,000
Feb 9, 2024 11.09 11.10 10.90 11.09 10.93 2,676,700
Feb 8, 2024 10.98 11.11 10.89 11.04 10.88 2,884,200
Feb 7, 2024 10.96 11.01 10.63 10.95 10.79 3,271,600
Feb 6, 2024 11.23 11.32 10.78 10.88 10.73 15,501,500
Feb 5, 2024 11.42 11.42 11.05 11.20 11.04 4,528,100
Feb 2, 2024 11.69 11.70 11.49 11.61 11.45 2,691,200
Feb 1, 2024 11.63 11.81 11.54 11.79 11.62 2,460,900
Jan 31, 2024 11.79 12.01 11.59 11.59 11.43 1,653,700
Jan 30, 2024 11.98 12.00 11.81 11.84 11.67 2,331,600
Jan 29, 2024 12.01 12.15 11.94 12.00 11.83 2,009,100
Jan 26, 2024 11.96 12.02 11.87 11.97 11.80 1,567,900
Jan 25, 2024 11.90 11.97 11.66 11.91 11.74 2,195,800
Jan 24, 2024 12.07 12.07 11.80 11.80 11.63 1,829,900
Jan 23, 2024 11.96 12.05 11.71 11.92 11.75 2,671,600
Jan 22, 2024 11.69 11.86 11.69 11.81 11.64 1,932,400
Jan 19, 2024 11.45 11.67 11.38 11.62 11.46 2,933,400
Jan 18, 2024 11.60 11.69 11.22 11.36 11.20 1,660,900
Jan 17, 2024 11.43 11.59 11.30 11.55 11.39 2,214,500
Jan 16, 2024 11.45 11.60 11.41 11.58 11.42 1,728,100
Jan 12, 2024 11.72 11.78 11.49 11.58 11.42 1,543,400
Jan 11, 2024 11.55 11.60 11.34 11.52 11.36 2,502,100
Jan 10, 2024 11.58 11.66 11.50 11.60 11.44 2,464,100
Jan 9, 2024 11.88 11.89 11.64 11.64 11.47 2,183,000
Jan 8, 2024 11.91 12.11 11.91 11.99 11.82 4,924,300
Jan 5, 2024 12.49 12.62 11.83 11.97 11.80 7,546,900
Jan 4, 2024 11.54 11.70 11.44 11.64 11.47 3,440,700
Jan 3, 2024 11.49 11.62 11.35 11.53 11.37 3,101,300
Jan 2, 2024 11.60 11.69 11.47 11.66 11.49 9,636,800
Dec 29, 2023 11.72 11.78 11.65 11.70 11.53 1,283,800
Dec 28, 2023 11.78 11.87 11.75 11.80 11.63 1,228,800
Dec 27, 2023 11.85 11.90 11.77 11.80 11.63 1,089,400
Dec 26, 2023 11.84 11.87 11.74 11.85 11.68 1,935,600
Dec 22, 2023 11.82 11.93 11.74 11.83 11.66 1,848,700
Dec 21, 2023 11.58 11.80 11.52 11.80 11.63 2,165,900
Dec 20, 2023 11.58 11.73 11.44 11.49 11.33 2,113,400
Dec 19, 2023 11.49 11.76 11.49 11.62 11.46 1,863,300
Dec 18, 2023 11.57 11.57 11.36 11.49 11.33 2,156,100
Dec 15, 2023 11.79 11.86 11.48 11.50 11.34 5,212,500
Dec 14, 2023 11.55 11.85 11.51 11.76 11.59 3,607,900
Dec 13, 2023 10.71 11.29 10.65 11.25 11.09 4,328,800
Dec 12, 2023 10.62 10.72 10.55 10.67 10.52 4,604,200
Dec 11, 2023 10.55 10.70 10.49 10.61 10.46 8,169,600
Dec 8, 2023 10.64 10.73 10.55 10.59 10.44 3,337,000
Dec 7, 2023 10.50 10.75 10.50 10.66 10.51 3,636,800
Dec 6, 2023 0.05 Dividend
Dec 6, 2023 10.79 10.81 10.38 10.45 10.30 4,245,300
Dec 5, 2023 10.77 10.80 10.57 10.72 10.52 3,635,800
Dec 4, 2023 10.76 10.96 10.71 10.83 10.63 3,550,500
Dec 1, 2023 10.55 10.90 10.55 10.88 10.68 2,693,700
Nov 30, 2023 10.59 10.60 10.48 10.59 10.39 4,347,000
Nov 29, 2023 10.50 10.62 10.47 10.55 10.35 2,779,500
Nov 28, 2023 10.14 10.41 10.14 10.40 10.20 1,960,600
Nov 27, 2023 10.16 10.27 10.10 10.19 10.00 2,299,000
Nov 24, 2023 10.14 10.36 10.14 10.23 10.04 1,845,400
Nov 22, 2023 10.05 10.24 10.02 10.18 9.99 3,111,800
Nov 21, 2023 9.94 10.02 9.84 9.93 9.74 4,725,200
Nov 20, 2023 9.92 10.13 9.76 10.00 9.81 3,251,900
Nov 17, 2023 9.92 9.98 9.76 9.92 9.73 3,811,900
Nov 16, 2023 9.88 9.93 9.69 9.78 9.60 2,859,500

Related Tickers