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 |
| Nov 29, 2018 | $143.50 | $143.75 | $143.40 | $143.44 | 269 277 |
| Nov 28, 2018 | $143.47 | $143.66 | $143.30 | $143.50 | 281 516 |
| Nov 27, 2018 | $143.37 | $143.60 | $143.30 | $143.36 | 195 049 |
| Nov 26, 2018 | $143.20 | $143.58 | $143.20 | $143.37 | 389 745 |
| Nov 23, 2018 | $142.55 | $143.33 | $142.49 | $143.00 | 286 273 |
| Nov 21, 2018 | $142.62 | $142.91 | $142.30 | $142.50 | 660 385 |
| Nov 20, 2018 | $142.45 | $142.82 | $142.27 | $142.60 | 198 674 |
| Nov 19, 2018 | $142.35 | $142.83 | $142.26 | $142.82 | 378 753 |
| Nov 16, 2018 | $142.10 | $142.36 | $141.85 | $142.29 | 416 504 |
| Nov 15, 2018 | $141.90 | $142.27 | $141.69 | $142.25 | 272 508 |
| Nov 14, 2018 | $141.85 | $142.21 | $141.73 | $141.77 | 433 525 |
| Nov 13, 2018 | $142.23 | $142.38 | $141.66 | $141.75 | 421 153 |
| Nov 12, 2018 | $142.30 | $142.59 | $142.12 | $142.16 | 391 711 |
| Nov 09, 2018 | $142.34 | $142.52 | $142.09 | $142.40 | 262 959 |
| Nov 08, 2018 | $142.11 | $142.52 | $142.05 | $142.43 | 290 725 |
| Nov 07, 2018 | $142.50 | $142.59 | $142.02 | $142.17 | 569 277 |
| Nov 06, 2018 | $141.75 | $142.16 | $141.75 | $142.09 | 454 171 |
| Nov 05, 2018 | $141.74 | $142.22 | $141.69 | $141.90 | 397 238 |
| Nov 02, 2018 | $142.50 | $142.55 | $141.46 | $141.75 | 634 728 |
| Nov 01, 2018 | $142.42 | $142.79 | $142.30 | $142.61 | 233 987 |
| Oct 31, 2018 | $142.37 | $142.72 | $142.20 | $142.28 | 308 293 |
| Oct 30, 2018 | $142.00 | $142.30 | $141.79 | $142.29 | 524 158 |
| Oct 29, 2018 | $142.05 | $142.19 | $141.62 | $142.01 | 519 911 |
| Oct 26, 2018 | $141.87 | $142.09 | $141.56 | $141.85 | 588 328 |
| Oct 25, 2018 | $141.89 | $142.20 | $141.69 | $142.00 | 328 875 |
