Dun & Bradstreet Holdings Inc. (DNB) Historical Stock Data
12.36 ↑0.14 (1.15%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, DNB is down -0.06% 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 |
|---|---|---|---|---|---|---|
| 2024-12-20 | 12.23 | 12.36 | ↑$0.13 (1.06%) | 12.09 | 12.44 | 3.07M |
| 2024-12-19 | 12.21 | 12.22 | ↑$0.01 (0.08%) | 12.12 | 12.36 | 5.11M |
| 2024-12-18 | 12.32 | 12.19 | ↓$0.13 (-1.06%) | 12.18 | 12.41 | 4.15M |
| 2024-12-17 | 12.27 | 12.33 | ↑$0.06 (0.49%) | 12.22 | 12.51 | 2.76M |
| 2024-12-16 | 12.31 | 12.26 | ↓$0.05 (-0.41%) | 12.24 | 12.43 | 2.30M |
| 2024-12-13 | 12.24 | 12.30 | ↑$0.06 (0.49%) | 12.22 | 12.35 | 1.15M |
| 2024-12-12 | 12.36 | 12.23 | ↓$0.13 (-1.05%) | 12.23 | 12.40 | 1.55M |
| 2024-12-11 | 12.47 | 12.37 | ↓$0.10 (-0.80%) | 12.37 | 12.55 | 2.06M |
| 2024-12-10 | 12.32 | 12.46 | ↑$0.14 (1.14%) | 12.23 | 12.56 | 2.81M |
| 2024-12-09 | 12.47 | 12.32 | ↓$0.15 (-1.20%) | 12.27 | 12.57 | 2.14M |
| 2024-12-06 | 12.55 | 12.43 | ↓$0.12 (-0.96%) | 12.41 | 12.61 | 0.98M |
| 2024-12-05 | 12.59 | 12.42 | ↓$0.17 (-1.35%) | 12.41 | 12.63 | 1.62M |
| 2024-12-04 | 12.55 | 12.62 | ↑$0.07 (0.56%) | 12.46 | 12.66 | 1.43M |
| 2024-12-03 | 12.63 | 12.59 | ↓$0.04 (-0.32%) | 12.55 | 12.75 | 1.37M |
| 2024-12-02 | 12.73 | 12.67 | ↓$0.06 (-0.47%) | 12.66 | 12.92 | 2.59M |
| 2024-11-29 | 12.70 | 12.70 | ↑$0.00 (0.00%) | 12.52 | 12.75 | 1.40M |
| 2024-11-27 | 12.80 | 12.71 | ↓$0.09 (-0.70%) | 12.66 | 12.91 | 0.94M |
| 2024-11-26 | 12.70 | 12.73 | ↑$0.03 (0.24%) | 12.60 | 12.77 | 1.16M |
| 2024-11-25 | 12.76 | 12.75 | ↓$0.01 (-0.08%) | 12.66 | 12.95 | 2.19M |
| 2024-11-22 | 12.38 | 12.59 | ↑$0.21 (1.70%) | 12.38 | 12.66 | 2.16M |
| 2024-11-21 | 12.33 | 12.38 | ↑$0.05 (0.41%) | 12.28 | 12.52 | 2.01M |
| 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 |
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