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 |
| Jan 08, 2019 | $143.56 | $143.88 | $143.35 | $143.50 | 892 145 |
| Jan 07, 2019 | $143.75 | $143.78 | $143.27 | $143.31 | 490 771 |
| Jan 04, 2019 | $143.51 | $143.85 | $143.25 | $143.78 | 530 710 |
| Jan 03, 2019 | $143.44 | $143.71 | $142.82 | $143.33 | 566 630 |
| Jan 02, 2019 | $142.26 | $143.46 | $142.12 | $143.34 | 662 668 |
| Dec 31, 2018 | $142.30 | $142.75 | $142.15 | $142.74 | 167 468 |
| Dec 28, 2018 | $142.49 | $143.16 | $142.02 | $142.30 | 240 351 |
| Dec 27, 2018 | $141.65 | $142.69 | $141.00 | $142.50 | 366 888 |
| Dec 26, 2018 | $140.76 | $142.10 | $140.76 | $141.50 | 449 343 |
| Dec 24, 2018 | $142.00 | $142.23 | $140.11 | $140.45 | 250 028 |
| Dec 21, 2018 | $142.47 | $142.69 | $141.88 | $141.99 | 738 721 |
| Dec 20, 2018 | $142.62 | $142.67 | $142.00 | $142.47 | 389 989 |
| Dec 19, 2018 | $141.70 | $142.93 | $141.60 | $142.46 | 1 063 547 |
| Dec 18, 2018 | $143.34 | $143.67 | $141.63 | $142.03 | 1 043 507 |
| Dec 17, 2018 | $143.72 | $143.95 | $143.25 | $143.26 | 475 551 |
| Dec 14, 2018 | $143.95 | $144.00 | $143.57 | $143.80 | 632 916 |
| Dec 13, 2018 | $143.85 | $144.09 | $143.73 | $144.09 | 734 876 |
| Dec 12, 2018 | $143.90 | $143.94 | $143.60 | $143.74 | 421 686 |
| Dec 11, 2018 | $143.78 | $143.86 | $143.29 | $143.79 | 322 599 |
| Dec 10, 2018 | $143.57 | $143.74 | $143.38 | $143.70 | 370 850 |
| Dec 07, 2018 | $143.70 | $143.74 | $143.38 | $143.57 | 221 308 |
| Dec 06, 2018 | $143.75 | $143.83 | $142.82 | $143.74 | 888 813 |
| Dec 04, 2018 | $143.79 | $144.02 | $143.51 | $143.62 | 680 064 |
| Dec 03, 2018 | $143.50 | $143.85 | $143.40 | $143.79 | 225 834 |
| Nov 30, 2018 | $143.46 | $143.65 | $143.35 | $143.54 | 618 565 |
