Dun & Bradstreet Inc. (DNB)
NYSE: DNB
· Real-Time Price · USD
9.10
0.01 (0.11%)
At close: Aug 15, 2025, 3:59 PM
9.10
0.05%
After-hours: Aug 15, 2025, 05:16 PM EDT
DNB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 28, 2025 | 9.12 | 9.12 | 9.11 | 9.11 | 9.11 | -0.11% | 680,600 |
| Jul 25, 2025 | 9.10 | 9.13 | 9.10 | 9.12 | 9.12 | 0.22% | 1,115,307 |
| Jul 24, 2025 | 9.11 | 9.12 | 9.10 | 9.10 | 9.10 | -0.33% | 2,562,800 |
| Jul 23, 2025 | 9.11 | 9.13 | 9.10 | 9.13 | 9.13 | 0.11% | 2,887,800 |
| Jul 22, 2025 | 9.10 | 9.13 | 9.10 | 9.12 | 9.12 | 0.22% | 1,560,500 |
| Jul 21, 2025 | 9.11 | 9.12 | 9.10 | 9.10 | 9.10 | 0.00% | 1,334,700 |
| Jul 18, 2025 | 9.11 | 9.12 | 9.10 | 9.10 | 9.10 | -0.11% | 5,746,100 |