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 |
| Oct 24, 2018 | $142.17 | $142.24 | $141.51 | $141.52 | 617 465 |
| Oct 23, 2018 | $141.76 | $142.48 | $141.76 | $142.07 | 331 436 |
| Oct 22, 2018 | $142.50 | $142.50 | $142.13 | $142.25 | 329 916 |
| Oct 19, 2018 | $142.42 | $142.60 | $142.30 | $142.36 | 281 723 |
| Oct 18, 2018 | $142.29 | $142.70 | $142.19 | $142.46 | 326 339 |
| Oct 17, 2018 | $142.25 | $142.52 | $142.02 | $142.38 | 319 984 |
| Oct 16, 2018 | $142.00 | $142.25 | $141.85 | $142.22 | 301 737 |
| Oct 15, 2018 | $142.15 | $142.30 | $141.05 | $141.80 | 818 442 |
| Oct 12, 2018 | $142.57 | $142.57 | $141.89 | $142.21 | 930 255 |
| Oct 11, 2018 | $142.54 | $142.60 | $142.08 | $142.33 | 567 820 |
| Oct 10, 2018 | $142.84 | $142.90 | $142.20 | $142.31 | 796 871 |
| Oct 09, 2018 | $142.84 | $142.98 | $142.82 | $142.83 | 513 525 |
| Oct 08, 2018 | $142.83 | $143.03 | $142.80 | $142.83 | 545 611 |
| Oct 05, 2018 | $143.00 | $143.00 | $142.79 | $142.86 | 313 727 |
| Oct 04, 2018 | $142.80 | $143.02 | $142.80 | $142.82 | 404 216 |
| Oct 03, 2018 | $142.92 | $143.25 | $142.73 | $142.84 | 384 135 |
| Oct 02, 2018 | $142.76 | $142.98 | $142.50 | $142.73 | 286 852 |
| Oct 01, 2018 | $142.75 | $143.09 | $142.30 | $142.65 | 220 323 |
| Sep 28, 2018 | $142.40 | $142.65 | $142.16 | $142.51 | 622 839 |
| Sep 27, 2018 | $142.64 | $142.73 | $142.18 | $142.50 | 215 346 |
| Sep 26, 2018 | $142.50 | $142.87 | $142.26 | $142.50 | 422 567 |
| Sep 25, 2018 | $143.60 | $143.60 | $142.25 | $142.50 | 396 495 |
| Sep 24, 2018 | $142.93 | $142.93 | $141.85 | $142.14 | 1 504 037 |
| Sep 21, 2018 | $143.25 | $143.47 | $143.00 | $143.10 | 368 740 |
| Sep 20, 2018 | $144.07 | $144.20 | $142.20 | $143.21 | 522 305 |
