NYSE:DNB
Delisted
Dun & Bradstreet Corporation (The) Stock Price (Quote)
$144.95
+0 (+0%)
At Close: Oct 11, 2019
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $144.95 | $144.95 | Friday, 11th Oct 2019 DNB stock ended at $144.95. During the day the stock fluctuated 0% from a day low at $144.95 to a day high of $144.95. |
| 90 days | $144.95 | $144.95 | |
| 52 weeks | $140.11 | $144.99 |
| Date | Open | High | Low | Close | Volume |
| Apr 27, 2018 | $116.39 | $116.98 | $115.77 | $116.15 | 295 789 |
| Apr 26, 2018 | $116.36 | $117.06 | $115.18 | $116.38 | 198 242 |
| Apr 25, 2018 | $116.29 | $117.27 | $115.24 | $116.70 | 243 913 |
| Apr 24, 2018 | $117.16 | $118.06 | $115.83 | $116.44 | 357 352 |
| Apr 23, 2018 | $116.91 | $117.50 | $116.07 | $116.82 | 174 437 |
| Apr 20, 2018 | $116.87 | $117.37 | $116.13 | $116.47 | 166 487 |
| Apr 19, 2018 | $116.88 | $117.50 | $115.45 | $116.59 | 185 036 |
| Apr 18, 2018 | $117.97 | $118.00 | $117.18 | $117.18 | 264 366 |
| Apr 17, 2018 | $117.06 | $117.94 | $116.65 | $117.64 | 188 800 |
| Apr 16, 2018 | $116.75 | $116.94 | $116.02 | $116.53 | 234 685 |
| Apr 13, 2018 | $117.00 | $117.00 | $115.32 | $115.73 | 180 705 |
| Apr 12, 2018 | $115.98 | $116.96 | $115.72 | $116.20 | 304 433 |
| Apr 11, 2018 | $116.09 | $116.45 | $114.71 | $115.40 | 336 524 |
| Apr 10, 2018 | $116.84 | $118.54 | $115.84 | $116.63 | 489 841 |
| Apr 09, 2018 | $116.29 | $116.46 | $114.86 | $115.05 | 195 998 |
| Apr 06, 2018 | $117.18 | $117.99 | $114.92 | $115.56 | 203 002 |
| Apr 05, 2018 | $118.62 | $118.62 | $117.42 | $118.31 | 494 127 |
| Apr 04, 2018 | $115.15 | $118.02 | $114.96 | $117.75 | 272 454 |
| Apr 03, 2018 | $114.97 | $116.36 | $114.10 | $116.30 | 410 352 |
| Apr 02, 2018 | $117.08 | $117.97 | $113.79 | $114.92 | 358 104 |
| Mar 29, 2018 | $118.27 | $119.21 | $116.90 | $117.00 | 721 756 |
| Mar 28, 2018 | $119.59 | $120.18 | $117.69 | $117.84 | 408 921 |
| Mar 27, 2018 | $122.54 | $122.58 | $119.36 | $119.87 | 350 842 |
| Mar 26, 2018 | $120.90 | $122.08 | $120.18 | $122.02 | 526 813 |
| Mar 23, 2018 | $121.44 | $122.25 | $119.10 | $119.18 | 265 627 |
