Dun & Bradstreet Holdings Inc. (DNB) Historical Stock Data
9.17 ↑0.02 (0.22%)
As of April 19, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, DNB is down -0.35% a day on average. There have been 13 days where Dun & Bradstreet Holdings Inc. closed green and 17 days where DNB closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-19 | 9.15 | 9.17 | ↑$0.02 (0.22%) | 9.10 | 9.21 | 1.89M |
| 2024-04-18 | 9.13 | 9.15 | ↑$0.02 (0.22%) | 9.06 | 9.24 | 2.78M |
| 2024-04-17 | 9.27 | 9.14 | ↓$0.13 (-1.40%) | 9.14 | 9.29 | 1.77M |
| 2024-04-16 | 9.35 | 9.19 | ↓$0.16 (-1.71%) | 9.16 | 9.40 | 3.18M |
| 2024-04-15 | 9.44 | 9.39 | ↓$0.05 (-0.53%) | 9.34 | 9.55 | 4.06M |
| 2024-04-12 | 9.51 | 9.42 | ↓$0.09 (-0.95%) | 9.35 | 9.54 | 3.13M |
| 2024-04-11 | 9.65 | 9.62 | ↓$0.03 (-0.31%) | 9.45 | 9.67 | 2.63M |
| 2024-04-10 | 9.65 | 9.58 | ↓$0.07 (-0.73%) | 9.49 | 9.66 | 3.44M |
| 2024-04-09 | 9.66 | 9.84 | ↑$0.18 (1.86%) | 9.62 | 9.90 | 4.10M |
| 2024-04-08 | 9.52 | 9.61 | ↑$0.09 (0.95%) | 9.47 | 9.62 | 2.85M |
| 2024-04-05 | 9.51 | 9.49 | ↓$0.02 (-0.21%) | 9.39 | 9.55 | 3.01M |
| 2024-04-04 | 9.69 | 9.57 | ↓$0.12 (-1.24%) | 9.52 | 9.80 | 3.41M |
| 2024-04-03 | 9.73 | 9.66 | ↓$0.07 (-0.72%) | 9.63 | 9.77 | 6.17M |
| 2024-04-02 | 9.94 | 9.79 | ↓$0.15 (-1.51%) | 9.79 | 9.96 | 7.74M |
| 2024-04-01 | 10.02 | 9.95 | ↓$0.07 (-0.70%) | 9.83 | 10.05 | 2.98M |
| 2024-03-29 | 9.96 | 10.04 | ↑$0.08 (0.80%) | 9.96 | 10.20 | 4.27M |
| 2024-03-28 | 9.96 | 10.04 | ↑$0.08 (0.80%) | 9.96 | 10.20 | 4.27M |
| 2024-03-27 | 9.79 | 9.96 | ↑$0.17 (1.74%) | 9.76 | 9.98 | 3.50M |
| 2024-03-26 | 9.66 | 9.70 | ↑$0.04 (0.41%) | 9.53 | 9.75 | 3.63M |
| 2024-03-25 | 9.48 | 9.60 | ↑$0.12 (1.27%) | 9.39 | 9.66 | 4.58M |
| 2024-03-22 | 9.68 | 9.36 | ↓$0.32 (-3.31%) | 9.24 | 9.69 | 5.74M |
| 2024-03-21 | 10.07 | 9.66 | ↓$0.41 (-4.07%) | 9.64 | 10.07 | 5.31M |
| 2024-03-20 | 9.85 | 10.02 | ↑$0.17 (1.73%) | 9.81 | 10.02 | 3.83M |
| 2024-03-19 | 9.88 | 9.85 | ↓$0.03 (-0.30%) | 9.83 | 10.01 | 4.30M |
| 2024-03-18 | 10.04 | 9.88 | ↓$0.16 (-1.59%) | 9.85 | 10.09 | 4.43M |
| 2024-03-15 | 10.06 | 10.19 | ↑$0.13 (1.29%) | 10.06 | 10.20 | 4.30M |
| 2024-03-14 | 10.23 | 10.04 | ↓$0.19 (-1.86%) | 9.99 | 10.25 | 3.25M |
| 2024-03-13 | 10.45 | 10.27 | ↓$0.18 (-1.72%) | 10.25 | 10.55 | 1.58M |
| 2024-03-12 | 10.47 | 10.48 | ↑$0.01 (0.10%) | 10.43 | 10.55 | 2.06M |
| 2024-03-11 | 10.36 | 10.45 | ↑$0.09 (0.87%) | 10.32 | 10.47 | 2.26M |
Create an account or log in to view more rows.
$DNB Algorithms are playing games
$DNB why is this not moving lol
$DNB bag holders for life club
$DNB check out the one month chart.
Perfect bull flag.
$DNB Don't like that...
$DNB we need more volume
$DNB Momentum is building...
$DNB not good
$DNB Move up
let's buy
$DNB how long until we take off?