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 | -1.355 | -12.7589453861 | 10.62 | 10.67 | 8.885 | 6180390 | 9.90463678 | CS |
| 4 | -2.235 | -19.4347826087 | 11.5 | 12.54 | 8.885 | 4229792 | 11.06047673 | CS |
| 12 | -3.465 | -27.2191673213 | 12.73 | 12.92 | 8.885 | 3262347 | 11.49712315 | CS |
| 26 | -2.925 | -23.9950779327 | 12.19 | 12.945 | 8.885 | 2822310 | 11.60959595 | CS |
| 52 | -1.355 | -12.7589453861 | 10.62 | 12.945 | 8.775 | 3281497 | 10.79443325 | CS |
| 156 | -7.975 | -46.2587006961 | 17.24 | 18.57 | 8.68 | 2729058 | 11.75937525 | CS |
| 260 | -135.685 | -93.6081407382 | 144.95 | 144.95 | 8.68 | 2226450 | 14.53065921 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740181200 | 9.43 | -0.01 | -0.11 | 9.5 | 9.55 | 9.13 | 5714992 |
| 1740094800 | 9.44 | -1.09 | -10.35 | 9.89 | 9.9088 | 8.885 | 8919570 |
| 1740008400 | 10.53 | -0.1 | -0.94 | 10.53 | 10.62 | 10.46 | 4598303 |
| 1739922000 | 10.63 | -0.01 | -0.09 | 10.62 | 10.67 | 10.46 | 5488693 |
| 1739576400 | 10.64 | -0.05 | -0.47 | 10.72 | 10.83 | 10.63 | 2749075 |
| 1739490000 | 10.69 | 0 | 0.00 | 10.59 | 10.7 | 10.51 | 5978045 |
| 1739403600 | 10.69 | -0.27 | -2.46 | 10.81 | 10.88 | 10.62 | 2665297 |
| 1739317200 | 10.96 | -0.04 | -0.36 | 10.97 | 11.06 | 10.89 | 3673482 |
| 1739230800 | 11 | -0.23 | -2.05 | 11.26 | 11.275 | 10.985 | 3982333 |
| 1738971600 | 11.23 | -0.9 | -7.42 | 11.88 | 12 | 10.96 | 6512047 |
| 1738885200 | 12.13 | -0.35 | -2.80 | 12.54 | 12.54 | 12.08 | 3313238 |
| 1738798800 | 12.48 | 0.18 | 1.46 | 12.3 | 12.522 | 12.18 | 2026050 |
| 1738712400 | 12.3 | 0.16 | 1.32 | 12.15 | 12.39 | 12.04 | 2333260 |
| 1738626000 | 12.14 | -0.16 | -1.30 | 12.09 | 12.42 | 12.03 | 6077077 |
| 1738366800 | 12.3 | 0.15 | 1.23 | 12.15 | 12.53 | 12.09 | 7470931 |
| 1738280400 | 12.15 | 0.51 | 4.38 | 11.71 | 12.24 | 11.66 | 2829913 |
| 1738194000 | 11.64 | -0.26 | -2.18 | 11.87 | 11.95 | 11.475 | 1506606 |
| 1738107600 | 11.9 | 0.15 | 1.28 | 11.79 | 11.92 | 11.76 | 1572154 |
| 1738021200 | 11.75 | 0.25 | 2.17 | 11.5 | 11.77 | 11.48 | 2796661 |
| 1737762000 | 11.5 | -0.1 | -0.86 | 11.43 | 11.62 | 11.43 | 1698808 |
| 1737675600 | 11.6 | 0 | 0.00 | 11.6 | 11.6 | 11.6 | 0 |
| 1737589200 | 11.6 | 0.16 | 1.40 | 11.44 | 11.6 | 11.44 | 2643349 |
| 1737502800 | 11.44 | 0.11 | 0.97 | 11.4 | 11.535 | 11.39 | 2140443 |
| 1737157200 | 11.33 | 0.04 | 0.35 | 11.4 | 11.44 | 11.29 | 2066988 |
| 1737070800 | 11.29 | 0.06 | 0.53 | 11.25 | 11.42 | 11.185 | 3383797 |
| 1736984400 | 11.23 | 0.14 | 1.26 | 11.3 | 11.34 | 11.08 | 4008142 |
| 1736898000 | 11.09 | -0.12 | -1.07 | 11.3 | 11.3 | 10.92 | 16736693 |
| 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 | 2901790 |
| 1736379600 | 11.63 | -0.25 | -2.10 | 11.82 | 11.87 | 11.59 | 2827370 |
| 1736293200 | 11.88 | -0.36 | -2.94 | 12.29 | 12.4 | 11.88 | 3184203 |
| 1736206800 | 12.24 | -0.12 | -0.97 | 12.42 | 12.44 | 12.2 | 3786674 |
| 1735947600 | 12.36 | 0.01 | 0.08 | 12.25 | 12.395 | 12.23 | 2283288 |
| 1735861200 | 12.35 | -0.11 | -0.88 | 12.505 | 12.66 | 12.33 | 2940744 |
| 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 | 1145010 |
| 1735342800 | 12.28 | -0.05 | -0.41 | 12.35 | 12.435 | 12.235 | 1192195 |
| 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 | 1176424 |
| 1734738000 | 12.36 | 0.14 | 1.15 | 12.18 | 12.44 | 12.09 | 3046414 |
| 1734651600 | 12.22 | 0.03 | 0.25 | 12.2 | 12.36 | 12.12 | 5089566 |
| 1734565200 | 12.19 | -0.14 | -1.14 | 12.3 | 12.41 | 12.18 | 4139504 |
| 1734478800 | 12.33 | 0.07 | 0.57 | 12.23 | 12.505 | 12.22 | 2750946 |
| 1734392400 | 12.26 | -0.04 | -0.33 | 12.26 | 12.43 | 12.24 | 2275028 |
| 1734133200 | 12.3 | 0.07 | 0.57 | 12.295 | 12.35 | 12.215 | 1131301 |
| 1734046800 | 12.23 | -0.14 | -1.13 | 12.32 | 12.4 | 12.23 | 1541092 |
| 1733960400 | 12.37 | -0.09 | -0.72 | 12.5 | 12.55 | 12.37 | 2052359 |
| 1733874000 | 12.46 | 0.14 | 1.14 | 12.3241 | 12.56 | 12.23 | 2796453 |
| 1733787600 | 12.32 | -0.11 | -0.88 | 12.52 | 12.565 | 12.27 | 2123296 |
| 1733528400 | 12.43 | 0.01 | 0.08 | 12.51 | 12.61 | 12.41 | 963134 |
| 1733442000 | 12.42 | -0.2 | -1.58 | 12.58 | 12.58 | 12.41 | 1815545 |
| 1733355600 | 12.62 | 0.03 | 0.24 | 12.47 | 12.66 | 12.47 | 1415746 |
| 1733269200 | 12.59 | -0.08 | -0.63 | 12.64 | 12.75 | 12.55 | 1352554 |
| 1733182800 | 12.67 | -0.03 | -0.24 | 12.73 | 12.92 | 12.655 | 2588641 |
| 1732917840 | 12.7 | -0.01 | -0.08 | 12.705 | 12.77 | 12.515 | 1391357 |
| 1732750800 | 12.71 | -0.02 | -0.16 | 12.8 | 12.905 | 12.66 | 942990 |
| 1732664400 | 12.73 | -0.02 | -0.16 | 12.7 | 12.77 | 12.595 | 1153436 |
| 1732578000 | 12.75 | 0.16 | 1.27 | 12.7514 | 12.945 | 12.71 | 2167533 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
