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 |
| Dec 01, 2017 | $123.19 | $123.30 | $120.80 | $122.76 | 119 522 |
| Nov 30, 2017 | $121.91 | $123.46 | $121.40 | $123.11 | 223 910 |
| Nov 29, 2017 | $122.22 | $122.92 | $121.21 | $121.37 | 136 819 |
| Nov 28, 2017 | $120.76 | $122.05 | $120.09 | $121.97 | 120 622 |
| Nov 27, 2017 | $120.66 | $121.47 | $119.88 | $120.65 | 133 860 |
| Nov 24, 2017 | $120.49 | $120.99 | $118.72 | $120.35 | 52 850 |
| Nov 22, 2017 | $120.91 | $121.43 | $120.29 | $120.71 | 155 832 |
| Nov 21, 2017 | $120.73 | $121.81 | $120.42 | $120.68 | 177 795 |
| Nov 20, 2017 | $119.21 | $121.03 | $119.21 | $120.86 | 205 650 |
| Nov 17, 2017 | $117.73 | $119.49 | $117.73 | $119.27 | 163 695 |
| Nov 16, 2017 | $117.01 | $118.45 | $117.01 | $117.87 | 218 808 |
| Nov 15, 2017 | $115.82 | $117.02 | $113.76 | $116.52 | 157 065 |
| Nov 14, 2017 | $116.43 | $117.54 | $116.08 | $116.18 | 186 646 |
| Nov 13, 2017 | $116.50 | $117.80 | $115.89 | $116.53 | 220 022 |
| Nov 10, 2017 | $114.70 | $115.30 | $114.00 | $114.62 | 114 647 |
| Nov 09, 2017 | $113.94 | $115.22 | $113.28 | $114.97 | 174 751 |
| Nov 08, 2017 | $113.43 | $114.95 | $112.43 | $114.25 | 201 814 |
| Nov 07, 2017 | $115.30 | $115.34 | $113.54 | $113.55 | 150 213 |
| Nov 06, 2017 | $113.55 | $115.48 | $113.14 | $115.04 | 283 032 |
| Nov 03, 2017 | $112.48 | $114.28 | $112.36 | $113.98 | 308 260 |
| Nov 02, 2017 | $107.72 | $113.70 | $107.26 | $112.95 | 625 521 |
| Nov 01, 2017 | $117.39 | $117.39 | $115.69 | $115.94 | 299 689 |
| Oct 31, 2017 | $117.71 | $118.29 | $116.68 | $116.83 | 270 864 |
| Oct 30, 2017 | $117.99 | $118.33 | $117.45 | $117.71 | 203 709 |
| Oct 27, 2017 | $118.18 | $118.85 | $117.08 | $118.25 | 166 373 |
