Dun and Bradstreet Corp (DNB)
NYSE
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.095 | -0.777732296357 | 12.215 | 12.745 | 12.12 | 2676533 | 12.4566427 | CS |
| 4 | 0.65 | 5.66695727986 | 11.47 | 12.745 | 10.75 | 3671312 | 11.78165475 | CS |
| 12 | 0.2 | 1.67785234899 | 11.92 | 12.745 | 10.75 | 2624171 | 11.66310409 | CS |
| 26 | 1.27 | 11.7050691244 | 10.85 | 12.7496 | 8.775 | 3254459 | 10.853752 | CS |
| 52 | 2.37 | 24.3076923077 | 9.75 | 12.7496 | 8.775 | 3384933 | 10.68104747 | CS |
| 156 | -8.23 | -40.4422604423 | 20.35 | 20.8591 | 8.68 | 2665775 | 12.35942358 | CS |
| 260 | -132.83 | -91.6384960331 | 144.95 | 144.95 | 8.68 | 2104969 | 14.75779446 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1728686400 | 11.35 | 0.02 | 0.18 | 11.39 | 11.45 | 11.27 | 1071212 |
| 1728600000 | 11.33 | -0.13 | -1.13 | 11.45 | 11.45 | 11.2 | 1563467 |
| 1728513600 | 11.46 | 0.08 | 0.70 | 11.35 | 11.53 | 11.3 | 1192110 |
| 1728427200 | 11.38 | 0.13 | 1.16 | 11.29 | 11.54 | 11.2 | 1940616 |
| 1728340800 | 11.25 | -0.04 | -0.35 | 11.32 | 11.32 | 11.03 | 2085741 |
| 1728081600 | 11.29 | -0.21 | -1.83 | 11.53 | 11.58 | 10.98 | 2056242 |
| 1727995200 | 11.5 | -0.08 | -0.69 | 11.5 | 11.56 | 11.37 | 1797124 |
| 1727908800 | 11.58 | 0.08 | 0.70 | 11.46 | 11.595 | 11.445 | 1190885 |
| 1727822400 | 11.5 | -0.01 | -0.09 | 11.57 | 11.67 | 11.465 | 1467716 |
| 1727736000 | 11.51 | 0.1 | 0.88 | 11.44 | 11.595 | 11.37 | 1963617 |
| 1727476800 | 11.41 | 0.06 | 0.53 | 11.45 | 11.52 | 11.275 | 1239308 |
| 1727390400 | 11.35 | 0.1 | 0.89 | 11.32 | 11.4 | 11.2 | 1630214 |
| 1727304000 | 11.25 | -0.15 | -1.32 | 11.4 | 11.475 | 11.225 | 2029017 |
| 1727217600 | 11.4 | -0.11 | -0.96 | 11.51 | 11.52 | 11.24 | 1815377 |
| 1727131200 | 11.51 | 0.26 | 2.31 | 11.25 | 11.55 | 11.19 | 2083651 |
| 1726872000 | 11.25 | -0.21 | -1.83 | 11.34 | 11.41 | 11.23 | 7766394 |
| 1726785600 | 11.46 | 0.02 | 0.17 | 11.63 | 11.655 | 11.43 | 1424146 |
| 1726699200 | 11.44 | -0.08 | -0.69 | 11.53 | 11.615 | 11.37 | 1492503 |
| 1726612800 | 11.52 | -0.14 | -1.20 | 11.7 | 11.75 | 11.48 | 1867636 |
| 1726526400 | 11.66 | 0.06 | 0.52 | 11.61 | 11.75 | 11.57 | 1586806 |
| 1726267200 | 11.6 | 0.35 | 3.11 | 11.39 | 11.61 | 11.35 | 3292235 |
| 1726180800 | 11.25 | -0.13 | -1.14 | 11.37 | 11.45 | 11.22 | 2335066 |
| 1726094400 | 11.38 | -0.44 | -3.72 | 11.7 | 11.74 | 11.325 | 2144172 |
| 1726008000 | 11.82 | 0.09 | 0.77 | 11.74 | 11.855 | 11.59 | 1616564 |
| 1725921600 | 11.73 | 0.07 | 0.60 | 11.65 | 11.965 | 11.63 | 2681770 |
| 1725662400 | 11.66 | -0.16 | -1.35 | 11.86 | 11.935 | 11.6301 | 1542194 |
| 1725576000 | 11.82 | -0.04 | -0.34 | 11.84 | 11.99 | 11.77 | 1869440 |
| 1725489600 | 11.86 | -0.14 | -1.17 | 11.95 | 12.04 | 11.79 | 3319668 |
| 1725403200 | 12 | 0 | 0.00 | 11.92 | 12.18 | 11.92 | 1985404 |
| 1725057600 | 12 | 0.05 | 0.42 | 11.97 | 12.045 | 11.88 | 1353782 |
| 1724971200 | 11.95 | 0.01 | 0.08 | 11.98 | 12.05 | 11.93 | 1403436 |
| 1724884800 | 11.94 | -0.08 | -0.67 | 11.95 | 12.02 | 11.825 | 1616645 |
| 1724798400 | 12.02 | 0.01 | 0.08 | 11.99 | 12.05 | 11.945 | 2029335 |
| 1724712000 | 12.01 | -0.12 | -0.99 | 12.19 | 12.28 | 12.01 | 1838979 |
| 1724452800 | 12.13 | 0.26 | 2.19 | 11.92 | 12.22 | 11.895 | 4497689 |
| 1724366400 | 11.87 | -0.12 | -1.00 | 11.98 | 12.1 | 11.74 | 2468259 |
| 1724280000 | 11.99 | 0.07 | 0.59 | 11.94 | 12 | 11.86 | 1340853 |
| 1724193600 | 11.92 | -0.04 | -0.33 | 11.98 | 11.98 | 11.77 | 1794762 |
| 1724107200 | 11.96 | 0.05 | 0.42 | 11.91 | 11.995 | 11.83 | 2872158 |
| 1723848000 | 11.91 | 0.03 | 0.25 | 11.85 | 12.015 | 11.8 | 1907614 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
