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 |
| Jul 10, 2018 | $128.25 | $128.43 | $127.70 | $128.38 | 214 249 |
| Jul 09, 2018 | $127.10 | $128.37 | $127.10 | $128.23 | 229 389 |
| Jul 06, 2018 | $126.40 | $127.57 | $126.24 | $126.84 | 159 285 |
| Jul 05, 2018 | $125.58 | $126.24 | $123.90 | $126.07 | 205 654 |
| Jul 03, 2018 | $124.54 | $125.24 | $124.18 | $124.58 | 241 790 |
| Jul 02, 2018 | $122.09 | $124.06 | $121.67 | $123.96 | 210 979 |
| Jun 29, 2018 | $125.06 | $125.29 | $122.48 | $122.65 | 289 276 |
| Jun 28, 2018 | $122.91 | $124.65 | $122.62 | $124.52 | 216 741 |
| Jun 27, 2018 | $126.51 | $126.94 | $122.67 | $122.79 | 242 006 |
| Jun 26, 2018 | $124.65 | $127.11 | $124.46 | $126.70 | 292 186 |
| Jun 25, 2018 | $128.38 | $128.67 | $124.05 | $124.54 | 492 069 |
| Jun 22, 2018 | $126.80 | $129.01 | $126.16 | $128.82 | 611 730 |
| Jun 21, 2018 | $127.03 | $127.19 | $125.66 | $125.92 | 375 886 |
| Jun 20, 2018 | $126.48 | $126.73 | $125.45 | $126.68 | 500 885 |
| Jun 19, 2018 | $125.86 | $128.32 | $125.04 | $125.92 | 738 837 |
| Jun 18, 2018 | $128.63 | $129.60 | $127.00 | $127.03 | 417 618 |
| Jun 15, 2018 | $132.65 | $132.65 | $130.73 | $130.94 | 460 656 |
| Jun 14, 2018 | $132.77 | $133.32 | $132.45 | $132.70 | 314 440 |
| Jun 13, 2018 | $133.86 | $133.93 | $132.28 | $132.51 | 246 248 |
| Jun 12, 2018 | $133.00 | $133.56 | $131.55 | $133.42 | 472 585 |
| Jun 11, 2018 | $132.39 | $134.25 | $132.34 | $132.57 | 507 830 |
| Jun 08, 2018 | $130.79 | $132.79 | $130.61 | $132.10 | 524 440 |
| Jun 07, 2018 | $131.99 | $132.35 | $130.21 | $130.82 | 344 024 |
| Jun 06, 2018 | $129.81 | $131.86 | $129.53 | $131.86 | 378 667 |
| Jun 05, 2018 | $126.10 | $129.59 | $125.66 | $129.38 | 407 967 |
