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 |
| Aug 14, 2018 | $142.00 | $142.20 | $141.82 | $142.11 | 939 726 |
| Aug 13, 2018 | $142.00 | $142.26 | $141.61 | $142.01 | 1 028 097 |
| Aug 10, 2018 | $142.07 | $142.27 | $141.08 | $141.94 | 2 372 760 |
| Aug 09, 2018 | $143.95 | $144.00 | $141.22 | $142.21 | 6 080 414 |
| Aug 08, 2018 | $125.88 | $127.26 | $122.73 | $122.80 | 411 874 |
| Aug 07, 2018 | $125.98 | $126.83 | $125.33 | $125.82 | 301 221 |
| Aug 06, 2018 | $124.37 | $126.28 | $124.37 | $125.71 | 171 445 |
| Aug 03, 2018 | $125.38 | $125.38 | $123.02 | $124.32 | 180 472 |
| Aug 02, 2018 | $124.25 | $125.36 | $124.05 | $124.90 | 280 191 |
| Aug 01, 2018 | $125.67 | $126.79 | $123.53 | $124.83 | 349 555 |
| Jul 31, 2018 | $125.35 | $126.29 | $124.36 | $125.89 | 231 195 |
| Jul 30, 2018 | $125.85 | $126.33 | $124.51 | $124.88 | 182 000 |
| Jul 27, 2018 | $128.95 | $128.95 | $125.24 | $125.97 | 147 814 |
| Jul 26, 2018 | $129.45 | $129.89 | $127.82 | $128.58 | 248 614 |
| Jul 25, 2018 | $127.68 | $129.47 | $127.68 | $129.43 | 230 462 |
| Jul 24, 2018 | $129.40 | $129.88 | $127.59 | $128.03 | 127 110 |
| Jul 23, 2018 | $128.14 | $129.13 | $127.04 | $129.03 | 267 374 |
| Jul 20, 2018 | $128.35 | $128.71 | $127.68 | $128.04 | 147 064 |
| Jul 19, 2018 | $129.32 | $129.65 | $128.35 | $128.64 | 272 705 |
| Jul 18, 2018 | $129.39 | $129.79 | $127.88 | $129.30 | 208 369 |
| Jul 17, 2018 | $126.42 | $129.13 | $126.41 | $128.93 | 223 882 |
| Jul 16, 2018 | $128.14 | $128.15 | $126.69 | $126.98 | 216 331 |
| Jul 13, 2018 | $127.74 | $128.34 | $127.00 | $127.45 | 115 822 |
| Jul 12, 2018 | $128.30 | $128.90 | $127.07 | $127.81 | 263 015 |
| Jul 11, 2018 | $127.58 | $128.74 | $127.58 | $128.03 | 168 574 |
