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 |
Feb 14, 2018 | $121.85 | $124.03 | $117.85 | $119.17 | 542 716 |
Feb 13, 2018 | $114.00 | $124.75 | $113.00 | $120.50 | 1 580 634 |
Feb 12, 2018 | $109.08 | $112.40 | $109.03 | $111.63 | 519 647 |
Feb 09, 2018 | $112.29 | $112.79 | $105.42 | $109.19 | 734 979 |
Feb 08, 2018 | $116.94 | $117.49 | $111.34 | $111.39 | 313 437 |
Feb 07, 2018 | $116.26 | $118.28 | $116.26 | $116.83 | 264 984 |
Feb 06, 2018 | $115.78 | $117.31 | $113.83 | $116.45 | 381 868 |
Feb 05, 2018 | $120.33 | $121.84 | $117.20 | $117.20 | 340 477 |
Feb 02, 2018 | $122.92 | $123.07 | $120.89 | $121.12 | 316 565 |
Feb 01, 2018 | $123.30 | $123.88 | $122.87 | $123.52 | 273 324 |
Jan 31, 2018 | $123.51 | $124.50 | $122.92 | $123.73 | 317 435 |
Jan 30, 2018 | $122.16 | $124.15 | $122.05 | $123.50 | 291 664 |
Jan 29, 2018 | $124.68 | $125.33 | $122.97 | $123.01 | 262 258 |
Jan 26, 2018 | $122.00 | $124.83 | $120.44 | $124.75 | 344 729 |
Jan 25, 2018 | $120.58 | $122.75 | $120.46 | $121.70 | 419 196 |
Jan 24, 2018 | $120.61 | $121.59 | $119.35 | $120.00 | 629 192 |
Jan 23, 2018 | $119.79 | $120.12 | $119.02 | $119.93 | 607 654 |
Jan 22, 2018 | $119.58 | $119.90 | $118.80 | $119.46 | 372 378 |
Jan 19, 2018 | $118.42 | $119.85 | $118.22 | $119.73 | 319 109 |
Jan 18, 2018 | $120.07 | $120.44 | $117.78 | $118.01 | 217 815 |
Jan 17, 2018 | $119.91 | $120.93 | $119.62 | $119.91 | 322 812 |
Jan 16, 2018 | $120.37 | $120.64 | $118.43 | $119.42 | 224 305 |
Jan 12, 2018 | $120.28 | $120.85 | $119.70 | $119.96 | 190 807 |
Jan 11, 2018 | $119.88 | $121.05 | $119.77 | $120.33 | 254 491 |
Jan 10, 2018 | $120.00 | $120.23 | $119.14 | $119.86 | 191 796 |
FAQ
What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
How can I use DNB stock historical prices to predict future price movements?
Trend Analysis: Examine the DNB stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
Why do the DNB stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.
How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.