Dun & Bradstreet Inc. (DNB)
NYSE: DNB
· Real-Time Price · USD
9.15
0.04 (0.44%)
At close: Aug 25, 2025, 3:59 PM
DNB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2025 | 9.14 | 9.16 | 9.14 | 9.15 | 9.15 | 0.44% | 17,826,710 |
| Aug 22, 2025 | 9.11 | 9.12 | 9.10 | 9.11 | 9.11 | 0.00% | 2,315,600 |
| Aug 21, 2025 | 9.09 | 9.11 | 9.09 | 9.11 | 9.11 | 0.11% | 1,999,100 |
| Aug 20, 2025 | 9.10 | 9.11 | 9.10 | 9.10 | 9.10 | 0.00% | 2,552,700 |
| Aug 19, 2025 | 9.09 | 9.11 | 9.09 | 9.10 | 9.10 | 0.00% | 2,647,200 |
| Aug 18, 2025 | 9.09 | 9.11 | 9.08 | 9.10 | 9.10 | 0.11% | 3,354,900 |
| Aug 15, 2025 | 9.09 | 9.10 | 9.07 | 9.09 | 9.09 | 0.00% | 3,835,500 |
| Aug 14, 2025 | 9.10 | 9.11 | 9.06 | 9.09 | 9.09 | -0.11% | 10,821,327 |
| Aug 13, 2025 | 9.10 | 9.11 | 9.09 | 9.10 | 9.10 | 0.00% | 3,265,200 |
| Aug 12, 2025 | 9.10 | 9.11 | 9.09 | 9.10 | 9.10 | 0.00% | 3,893,542 |
| Aug 11, 2025 | 9.11 | 9.12 | 9.10 | 9.10 | 9.10 | -0.11% | 2,147,403 |
| Aug 8, 2025 | 9.11 | 9.11 | 9.10 | 9.11 | 9.11 | 0.11% | 1,127,100 |
| Aug 7, 2025 | 9.12 | 9.12 | 9.10 | 9.10 | 9.10 | -0.11% | 4,198,100 |
| Aug 6, 2025 | 9.11 | 9.12 | 9.10 | 9.11 | 9.11 | 0.00% | 1,325,400 |
| Aug 5, 2025 | 9.11 | 9.12 | 9.10 | 9.11 | 9.11 | 0.00% | 2,466,646 |
| Aug 4, 2025 | 9.11 | 9.12 | 9.10 | 9.11 | 9.11 | 0.00% | 4,664,300 |
| Aug 1, 2025 | 9.10 | 9.11 | 9.10 | 9.11 | 9.11 | 0.11% | 2,487,300 |
| Jul 31, 2025 | 9.10 | 9.11 | 9.10 | 9.10 | 9.10 | 0.00% | 2,125,000 |
| Jul 30, 2025 | 9.11 | 9.12 | 9.10 | 9.10 | 9.10 | -0.11% | 1,295,118 |
| Jul 29, 2025 | 9.11 | 9.12 | 9.10 | 9.11 | 9.11 | 0.00% | 3,238,643 |