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 |
| Sep 19, 2018 | $144.20 | $144.48 | $143.78 | $143.87 | 397 098 |
| Sep 18, 2018 | $144.80 | $144.80 | $143.99 | $144.10 | 337 084 |
| Sep 17, 2018 | $144.45 | $144.79 | $144.05 | $144.79 | 249 080 |
| Sep 14, 2018 | $144.10 | $145.00 | $144.10 | $144.54 | 258 648 |
| Sep 13, 2018 | $144.15 | $144.44 | $143.99 | $144.04 | 616 780 |
| Sep 12, 2018 | $142.27 | $144.34 | $142.27 | $144.15 | 1 993 661 |
| Sep 11, 2018 | $142.46 | $142.60 | $142.00 | $142.09 | 714 346 |
| Sep 10, 2018 | $142.90 | $142.96 | $142.24 | $142.49 | 768 077 |
| Sep 07, 2018 | $143.02 | $143.20 | $142.62 | $142.70 | 816 416 |
| Sep 06, 2018 | $142.70 | $143.30 | $142.58 | $143.28 | 897 529 |
| Sep 05, 2018 | $142.83 | $143.15 | $142.51 | $142.70 | 638 698 |
| Sep 04, 2018 | $142.75 | $142.99 | $142.59 | $142.93 | 736 032 |
| Aug 31, 2018 | $142.75 | $142.98 | $142.58 | $142.92 | 504 090 |
| Aug 30, 2018 | $142.90 | $142.95 | $142.57 | $142.60 | 523 274 |
| Aug 29, 2018 | $142.90 | $143.06 | $142.60 | $142.98 | 500 844 |
| Aug 28, 2018 | $142.66 | $142.79 | $142.45 | $142.72 | 482 157 |
| Aug 27, 2018 | $142.76 | $143.10 | $142.30 | $142.56 | 386 567 |
| Aug 24, 2018 | $142.75 | $143.00 | $142.47 | $142.67 | 515 918 |
| Aug 23, 2018 | $142.60 | $143.10 | $142.52 | $142.70 | 573 861 |
| Aug 22, 2018 | $142.31 | $143.23 | $142.23 | $142.56 | 899 563 |
| Aug 21, 2018 | $141.95 | $142.53 | $141.94 | $142.46 | 1 152 584 |
| Aug 20, 2018 | $142.05 | $142.25 | $141.91 | $142.13 | 926 778 |
| Aug 17, 2018 | $141.88 | $142.10 | $141.76 | $141.97 | 1 068 547 |
| Aug 16, 2018 | $141.80 | $141.97 | $141.78 | $141.91 | 1 378 380 |
| Aug 15, 2018 | $142.00 | $142.00 | $141.64 | $141.77 | 1 856 442 |
