Dun and Bradstreet Corp (DNB)
NYSE
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.14 | -9.32134096484 | 12.23 | 12.4 | 10.92 | 2884300 | 11.53209678 | CS |
| 4 | -1.18 | -9.61695191524 | 12.27 | 12.66 | 10.92 | 2523175 | 12.0811479 | CS |
| 12 | -0.11 | -0.982142857143 | 11.2 | 12.945 | 10.75 | 2694489 | 12.0331538 | CS |
| 26 | 1.14 | 11.4572864322 | 9.95 | 12.945 | 9.625 | 2877455 | 11.64253821 | CS |
| 52 | -0.36 | -3.14410480349 | 11.45 | 12.945 | 8.775 | 3196871 | 10.78935953 | CS |
| 156 | -8.29 | -42.7760577915 | 19.38 | 20.8591 | 8.68 | 2658043 | 12.0351635 | CS |
| 260 | -133.86 | -92.3490858917 | 144.95 | 144.95 | 8.68 | 2150305 | 14.67447378 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736811600 | 11.21 | -0.13 | -1.15 | 11.31 | 11.4 | 11.18 | 2576854 |
| 1736552400 | 11.34 | -0.29 | -2.49 | 11.48 | 11.52 | 11.26 | 2915166 |
| 1736379600 | 11.63 | -0.25 | -2.10 | 11.74 | 11.87 | 11.59 | 2852586 |
| 1736293200 | 11.88 | -0.36 | -2.94 | 12.23 | 12.4 | 11.88 | 3192592 |
| 1736206800 | 12.24 | -0.12 | -0.97 | 12.41 | 12.44 | 12.2 | 3800880 |
| 1735947600 | 12.36 | 0.01 | 0.08 | 12.29 | 12.395 | 12.23 | 2295269 |
| 1735861200 | 12.35 | -0.11 | -0.88 | 12.48 | 12.66 | 12.33 | 2958829 |
| 1735688400 | 12.46 | 0.27 | 2.21 | 12.26 | 12.5 | 12.23 | 2088925 |
| 1735602000 | 12.19 | -0.09 | -0.73 | 12.25 | 12.28 | 12.06 | 1145481 |
| 1735342800 | 12.28 | -0.05 | -0.41 | 12.32 | 12.435 | 12.235 | 1202509 |
| 1735256400 | 12.33 | 0.08 | 0.65 | 12.15 | 12.35 | 12.1197 | 1065874 |
| 1735077840 | 12.25 | 0.1 | 0.82 | 12.2 | 12.27 | 12.11 | 538281 |
| 1734997200 | 12.15 | -0.21 | -1.70 | 12.36 | 12.36 | 12.09 | 1179736 |
| 1734738000 | 12.36 | 0.14 | 1.15 | 12.23 | 12.44 | 12.09 | 3069474 |
| 1734651600 | 12.22 | 0.03 | 0.25 | 12.21 | 12.36 | 12.12 | 5106952 |
| 1734565200 | 12.19 | -0.14 | -1.14 | 12.32 | 12.41 | 12.18 | 4147266 |
| 1734478800 | 12.33 | 0.07 | 0.57 | 12.27 | 12.505 | 12.22 | 2757306 |
| 1734392400 | 12.26 | -0.04 | -0.33 | 12.34 | 12.43 | 12.24 | 2302694 |
| 1734133200 | 12.3 | 0.07 | 0.57 | 12.24 | 12.35 | 12.215 | 1146693 |
| 1734046800 | 12.23 | -0.14 | -1.13 | 12.36 | 12.4 | 12.23 | 1548949 |
| 1733960400 | 12.37 | -0.09 | -0.72 | 12.47 | 12.55 | 12.37 | 2063273 |
| 1733874000 | 12.46 | 0.14 | 1.14 | 12.35 | 12.56 | 12.23 | 2805250 |
| 1733787600 | 12.32 | -0.11 | -0.88 | 12.47 | 12.58 | 12.27 | 2139817 |
| 1733528400 | 12.43 | 0.01 | 0.08 | 12.55 | 12.61 | 12.41 | 975008 |
| 1733442000 | 12.42 | -0.2 | -1.58 | 12.59 | 12.63 | 12.41 | 1828110 |
| 1733355600 | 12.62 | 0.03 | 0.24 | 12.55 | 12.66 | 12.46 | 1432600 |
| 1733269200 | 12.59 | -0.08 | -0.63 | 12.63 | 12.75 | 12.55 | 1372249 |
| 1733182800 | 12.67 | -0.03 | -0.24 | 12.73 | 12.92 | 12.655 | 2589912 |
| 1732917840 | 12.7 | -0.01 | -0.08 | 12.7 | 12.77 | 12.515 | 1402408 |
| 1732750800 | 12.71 | -0.02 | -0.16 | 12.8 | 12.905 | 12.66 | 943607 |
| 1732664400 | 12.73 | -0.02 | -0.16 | 12.7 | 12.77 | 12.595 | 1161665 |
| 1732578000 | 12.75 | 0.16 | 1.27 | 12.76 | 12.945 | 12.66 | 2186780 |
| 1732318800 | 12.59 | 0.21 | 1.70 | 12.38 | 12.66 | 12.38 | 2159654 |
| 1732232400 | 12.38 | 0.09 | 0.73 | 12.33 | 12.52 | 12.28 | 2008164 |
| 1732146000 | 12.29 | 0.32 | 2.67 | 11.93 | 12.33 | 11.86 | 1685673 |
| 1732059600 | 11.97 | -0.11 | -0.91 | 11.95 | 12.02 | 11.91 | 1544529 |
| 1731973200 | 12.08 | -0.04 | -0.33 | 12.19 | 12.23 | 12.01 | 2316898 |
| 1731714000 | 12.12 | -0.18 | -1.46 | 12.29 | 12.34 | 12.115 | 1973925 |
| 1731627600 | 12.3 | -0.13 | -1.05 | 12.47 | 12.5 | 12.205 | 1414309 |
| 1731541200 | 12.43 | -0.06 | -0.48 | 12.54 | 12.68 | 12.43 | 2433266 |
| 1731454800 | 12.49 | -0.16 | -1.26 | 12.67 | 12.745 | 12.42 | 3973842 |
| 1731368400 | 12.65 | 0.32 | 2.60 | 12.35 | 12.685 | 12.28 | 2700957 |
| 1731109200 | 12.33 | 0.11 | 0.90 | 12.25 | 12.39 | 12.205 | 2926451 |
| 1731022800 | 12.22 | 0.18 | 1.50 | 12.08 | 12.265 | 12.02 | 4030497 |
| 1730936400 | 12.04 | 0.01 | 0.08 | 12.24 | 12.3 | 11.925 | 2835818 |
| 1730850000 | 12.03 | 0.03 | 0.25 | 11.93 | 12.145 | 11.91 | 6597001 |
| 1730763600 | 12 | 0.09 | 0.76 | 11.93 | 12.1 | 11.87 | 11309174 |
| 1730500800 | 11.91 | 0.02 | 0.17 | 11.9 | 12.02 | 11.65 | 2644644 |
| 1730414400 | 11.89 | 1.05 | 9.69 | 11.7 | 12.41 | 11.36 | 10908759 |
| 1730328000 | 10.84 | -0.04 | -0.37 | 10.89 | 11.06 | 10.8 | 1950491 |
| 1730241600 | 10.88 | 0.02 | 0.18 | 10.79 | 10.93 | 10.75 | 3120177 |
| 1730155200 | 10.86 | -0.03 | -0.28 | 10.97 | 11.04 | 10.83 | 1624738 |
| 1729896000 | 10.89 | 0.11 | 1.02 | 10.83 | 11.075 | 10.75 | 3101871 |
| 1729809600 | 10.78 | -0.15 | -1.37 | 10.95 | 10.97 | 10.775 | 1992593 |
| 1729723200 | 10.93 | -0.14 | -1.26 | 11.11 | 11.13 | 10.85 | 1625574 |
| 1729636800 | 11.07 | -0.19 | -1.69 | 11.2 | 11.31 | 11 | 5219368 |
| 1729550400 | 11.26 | -0.28 | -2.43 | 11.48 | 11.6 | 11.26 | 1415702 |
| 1729291200 | 11.54 | 0.08 | 0.70 | 11.47 | 11.565 | 11.38 | 1796382 |
| 1729204800 | 11.46 | 0.02 | 0.17 | 11.36 | 11.47 | 11.26 | 1956880 |
| 1729118400 | 11.44 | 0.32 | 2.88 | 11.27 | 11.5 | 11.15 | 1887364 |
| 1729032000 | 11.12 | -0.24 | -2.11 | 11.4 | 11.44 | 11.03 | 2741083 |
| 1728945600 | 11.36 | 0.01 | 0.09 | 11.37 | 11.43 | 11.265 | 2272358 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
