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 |
| Jun 04, 2018 | $125.08 | $126.45 | $124.79 | $126.12 | 307 109 |
| Jun 01, 2018 | $123.63 | $125.21 | $122.98 | $124.75 | 339 355 |
| May 31, 2018 | $124.27 | $124.57 | $122.36 | $122.81 | 284 878 |
| May 30, 2018 | $121.97 | $124.39 | $121.71 | $124.11 | 278 172 |
| May 29, 2018 | $120.77 | $121.72 | $120.23 | $120.94 | 192 097 |
| May 25, 2018 | $121.41 | $122.58 | $121.41 | $122.00 | 313 273 |
| May 24, 2018 | $122.26 | $123.24 | $120.86 | $121.27 | 279 137 |
| May 23, 2018 | $122.27 | $122.68 | $121.73 | $122.39 | 190 118 |
| May 22, 2018 | $124.28 | $124.60 | $122.74 | $122.92 | 176 020 |
| May 21, 2018 | $124.65 | $125.82 | $124.00 | $124.74 | 291 985 |
| May 18, 2018 | $125.58 | $125.64 | $123.83 | $123.98 | 428 736 |
| May 17, 2018 | $125.09 | $126.02 | $124.60 | $125.46 | 277 280 |
| May 16, 2018 | $123.59 | $125.84 | $123.59 | $125.32 | 249 247 |
| May 15, 2018 | $121.48 | $123.94 | $121.18 | $123.36 | 488 684 |
| May 14, 2018 | $121.47 | $122.39 | $120.75 | $121.57 | 671 785 |
| May 11, 2018 | $121.67 | $122.36 | $121.03 | $121.20 | 458 385 |
| May 10, 2018 | $118.25 | $122.24 | $118.25 | $120.88 | 567 843 |
| May 09, 2018 | $116.52 | $118.14 | $115.70 | $117.90 | 580 317 |
| May 08, 2018 | $115.09 | $116.17 | $114.81 | $115.97 | 210 793 |
| May 07, 2018 | $115.79 | $116.08 | $114.81 | $115.19 | 164 814 |
| May 04, 2018 | $114.03 | $116.00 | $113.88 | $115.60 | 152 179 |
| May 03, 2018 | $114.54 | $115.05 | $113.87 | $114.57 | 289 533 |
| May 02, 2018 | $115.77 | $116.39 | $115.02 | $115.12 | 254 065 |
| May 01, 2018 | $114.96 | $115.99 | $113.80 | $115.70 | 267 476 |
| Apr 30, 2018 | $116.51 | $117.20 | $114.98 | $115.31 | 349 978 |
