Dun & Bradstreet Holdings Inc. (DNB) Historical Stock Data
12.29 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, DNB is down -0.14% a day on average. There have been 14 days where Dun & Bradstreet Holdings Inc. closed green and 16 days where DNB closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 11.93 | 12.29 | ↑$0.36 (3.02%) | 11.86 | 12.33 | 1.68M |
| 2024-11-19 | 11.95 | 11.97 | ↑$0.02 (0.17%) | 11.91 | 12.02 | 1.54M |
| 2024-11-18 | 12.19 | 12.08 | ↓$0.11 (-0.90%) | 12.01 | 12.23 | 2.32M |
| 2024-11-15 | 12.29 | 12.12 | ↓$0.17 (-1.38%) | 12.12 | 12.34 | 1.97M |
| 2024-11-14 | 12.47 | 12.30 | ↓$0.17 (-1.36%) | 12.21 | 12.50 | 1.41M |
| 2024-11-13 | 12.54 | 12.43 | ↓$0.11 (-0.88%) | 12.43 | 12.68 | 2.43M |
| 2024-11-12 | 12.67 | 12.49 | ↓$0.18 (-1.42%) | 12.42 | 12.75 | 3.97M |
| 2024-11-11 | 12.35 | 12.65 | ↑$0.30 (2.43%) | 12.28 | 12.69 | 2.70M |
| 2024-11-08 | 12.25 | 12.33 | ↑$0.08 (0.65%) | 12.21 | 12.39 | 2.93M |
| 2024-11-07 | 12.08 | 12.22 | ↑$0.14 (1.16%) | 12.02 | 12.27 | 4.03M |
| 2024-11-06 | 12.24 | 12.04 | ↓$0.20 (-1.63%) | 11.93 | 12.28 | 2.85M |
| 2024-11-05 | 11.93 | 12.03 | ↑$0.10 (0.84%) | 11.91 | 12.15 | 6.60M |
| 2024-11-04 | 11.93 | 12.00 | ↑$0.07 (0.59%) | 11.87 | 12.10 | 11.31M |
| 2024-11-01 | 11.90 | 11.91 | ↑$0.01 (0.08%) | 11.65 | 12.02 | 2.64M |
| 2024-10-31 | 11.70 | 11.89 | ↑$0.19 (1.62%) | 11.36 | 12.41 | 10.91M |
| 2024-10-30 | 10.89 | 10.84 | ↓$0.05 (-0.46%) | 10.80 | 11.06 | 1.95M |
| 2024-10-29 | 10.79 | 10.88 | ↑$0.09 (0.83%) | 10.75 | 10.93 | 3.12M |
| 2024-10-28 | 10.97 | 10.86 | ↓$0.11 (-1.00%) | 10.83 | 11.04 | 1.62M |
| 2024-10-25 | 10.83 | 10.89 | ↑$0.06 (0.55%) | 10.75 | 11.08 | 3.10M |
| 2024-10-24 | 10.95 | 10.78 | ↓$0.17 (-1.55%) | 10.78 | 10.97 | 1.99M |
| 2024-10-23 | 11.11 | 10.93 | ↓$0.18 (-1.62%) | 10.85 | 11.13 | 1.63M |
| 2024-10-22 | 11.20 | 11.07 | ↓$0.13 (-1.16%) | 11.00 | 11.31 | 5.22M |
| 2024-10-21 | 11.48 | 11.26 | ↓$0.22 (-1.92%) | 11.26 | 11.60 | 1.43M |
| 2024-10-18 | 11.47 | 11.54 | ↑$0.07 (0.61%) | 11.38 | 11.57 | 1.80M |
| 2024-10-17 | 11.36 | 11.46 | ↑$0.10 (0.88%) | 11.26 | 11.47 | 1.96M |
| 2024-10-16 | 11.27 | 11.44 | ↑$0.17 (1.51%) | 11.15 | 11.50 | 1.89M |
| 2024-10-15 | 11.40 | 11.12 | ↓$0.28 (-2.46%) | 11.03 | 11.44 | 2.74M |
| 2024-10-14 | 11.37 | 11.36 | ↓$0.01 (-0.09%) | 11.27 | 11.43 | 2.27M |
| 2024-10-11 | 11.39 | 11.35 | ↓$0.04 (-0.35%) | 11.27 | 11.45 | 1.07M |
| 2024-10-10 | 11.45 | 11.33 | ↓$0.12 (-1.05%) | 11.20 | 11.45 | 1.56M |
Create an account or log in to view more rows.
$DNB im in.
$DNB love this stock!!!!
$DNB they don’t want us to shine… But we gon shine…
$DNB This stock is the golden ticket.
$DNB what happened
$DNB -
Buy
buy
buy!
$DNB has just been halted from trading.
$DNB has just been halted from trading.
$DNB Algorithms are playing games
$DNB why is this not moving lol