Dun & Bradstreet Holdings Inc (DNB) Exchange: NYSE

Data as of May 17, 2022

$15.50 ($0.19) 1.24%

Dun & Bradstreet Holdings Inc - Daily Information
Click for more stock information on Dun & Bradstreet Holdings Inc.
Daily Information Data
Date May 17, 2022
Open $15.19
Previous Close $15.50
High $15.67
Low $15.11
Adjusted Open $15.19
Previous Adjusted Close $15.50
Adjusted High $15.67
Adjusted Low $15.11

About Dun & Bradstreet Holdings Inc (DNB)

Dun & Bradstreet, a leading global provider of business decisioning data and analytics, enables companies around the world to improve their business performance. Dun & Bradstreet’s Data Cloud fuels solutions and delivers insights that empower customers to accelerate revenue, lower cost, mitigate risk, and transform their businesses. Since 1841, companies of every size have relied on Dun & Bradstreet to help them manage risk and reveal opportunity.

Historical Stock Data for Dun & Bradstreet Holdings Inc (DNB)

Date Open High Low Close Adj.Close Volume
2022-05-12 $15.19 $15.67 $15.11 $15.50 $15.50 1,776,774
2022-05-11 $15.69 $15.69 $14.87 $15.31 $15.31 2,416,741
2022-05-10 $14.75 $15.77 $14.52 $15.65 $15.65 2,585,831
2022-05-09 $14.94 $15.03 $14.31 $14.45 $14.45 1,577,757
2022-05-06 $15.25 $15.29 $14.83 $15.15 $15.15 1,134,511
2022-05-05 $15.86 $15.95 $15.18 $15.36 $15.36 994,249
2022-05-04 $15.78 $16.10 $15.31 $16.08 $16.08 2,012,999
2022-05-03 $15.95 $16.10 $15.76 $15.84 $15.84 1,009,949
2022-05-02 $15.75 $16.00 $15.62 $15.96 $15.96 1,188,594
2022-04-29 $16.19 $16.29 $15.72 $15.79 $15.79 976,005
2022-04-28 $15.96 $16.47 $15.66 $16.31 $16.31 848,533
2022-04-27 $16.04 $16.35 $15.82 $15.93 $15.93 1,173,364
2022-04-26 $17.03 $17.08 $15.98 $16.01 $16.01 1,094,534
2022-04-25 $16.58 $17.07 $16.55 $17.02 $17.02 799,194
2022-04-22 $17.16 $17.20 $16.69 $16.71 $16.71 617,634
2022-04-21 $17.83 $17.83 $17.06 $17.12 $17.12 755,581
2022-04-20 $17.64 $17.80 $17.51 $17.60 $17.60 801,323
2022-04-19 $17.08 $17.70 $17.02 $17.59 $17.59 1,831,478
2022-04-18 $16.97 $17.19 $16.86 $17.02 $17.02 1,037,902
2022-04-14 $17.28 $17.30 $17.04 $17.06 $17.06 719,663
2022-04-13 $17.03 $17.29 $17.00 $17.18 $17.18 768,025
2022-04-12 $17.26 $17.40 $17.08 $17.12 $17.12 1,396,967
2022-04-11 $17.37 $17.55 $17.18 $17.21 $17.21 1,096,291
2022-04-08 $17.42 $17.60 $17.31 $17.37 $17.37 1,809,035
2022-04-07 $17.35 $17.56 $17.19 $17.49 $17.49 1,729,518
2022-04-06 $17.22 $17.51 $17.10 $17.42 $17.42 2,860,319
2022-04-05 $17.40 $17.67 $17.14 $17.34 $17.34 2,966,825
2022-04-04 $17.54 $17.72 $17.36 $17.48 $17.48 1,437,188
2022-04-01 $17.64 $17.77 $17.22 $17.42 $17.42 1,878,335
2022-03-31 $17.67 $18.05 $17.42 $17.52 $17.52 1,693,813
2022-03-30 $17.35 $17.73 $17.33 $17.70 $17.70 1,032,676
2022-03-29 $17.20 $17.82 $17.18 $17.65 $17.65 1,088,608
2022-03-28 $16.88 $17.03 $16.74 $16.91 $16.91 1,339,753
2022-03-25 $16.97 $17.08 $16.73 $16.99 $16.99 856,491
2022-03-24 $16.81 $16.89 $16.63 $16.83 $16.83 1,126,671
2022-03-23 $16.93 $17.08 $16.75 $16.76 $16.76 897,198
2022-03-22 $16.91 $17.29 $16.91 $17.08 $17.08 1,124,550
2022-03-21 $16.77 $17.08 $16.71 $16.87 $16.87 1,341,631
2022-03-18 $16.76 $17.18 $16.71 $17.08 $17.08 1,685,188
2022-03-17 $16.69 $17.01 $16.59 $16.93 $16.93 1,723,271
2022-03-16 $16.55 $17.13 $16.48 $16.80 $16.80 1,860,528
2022-03-15 $16.16 $16.66 $16.16 $16.30 $16.30 2,701,409
2022-03-14 $15.70 $16.22 $15.55 $16.15 $16.15 2,625,820
2022-03-11 $16.40 $16.50 $15.65 $15.68 $15.68 1,363,379
2022-03-10 $16.74 $17.02 $16.44 $16.58 $16.58 715,920
2022-03-09 $16.75 $17.17 $16.66 $17.15 $17.15 2,238,316
2022-03-08 $16.50 $16.75 $16.19 $16.42 $16.42 1,755,218
2022-03-07 $17.17 $17.26 $16.50 $16.55 $16.55 2,806,514
2022-03-04 $17.94 $18.01 $16.75 $17.06 $17.06 4,281,180
2022-03-03 $18.01 $18.16 $17.84 $18.10 $18.10 801,929
2022-03-02 $18.14 $18.26 $17.89 $18.02 $18.02 935,127
2022-03-01 $18.45 $18.49 $18.02 $18.14 $18.14 1,468,865
2022-02-28 $17.98 $18.57 $17.88 $18.56 $18.56 2,648,052
2022-02-25 $18.00 $18.21 $17.76 $18.13 $18.13 2,091,142
2022-02-24 $17.24 $18.13 $17.20 $18.05 $18.05 3,404,541
2022-02-23 $17.82 $18.01 $17.67 $17.69 $17.69 2,063,685
2022-02-22 $18.05 $18.24 $17.74 $17.80 $17.80 2,328,882
2022-02-18 $18.26 $18.31 $17.95 $18.23 $18.23 3,960,733
2022-02-17 $18.15 $18.24 $17.45 $17.96 $17.96 3,193,376
2022-02-16 $20.02 $20.02 $18.07 $18.30 $18.30 4,638,609
2022-02-15 $19.19 $19.95 $19.18 $19.93 $19.93 1,965,865
2022-02-14 $19.16 $19.41 $18.97 $19.10 $19.10 2,171,047
2022-02-11 $19.26 $19.43 $18.85 $19.03 $19.03 1,947,357
2022-02-10 $19.44 $19.94 $19.07 $19.26 $19.26 3,104,433
2022-02-09 $19.96 $20.04 $19.54 $19.72 $19.72 1,874,723
2022-02-08 $19.38 $19.84 $19.23 $19.75 $19.75 1,257,142
2022-02-07 $19.72 $19.86 $19.39 $19.51 $19.51 1,032,407
2022-02-04 $19.51 $19.76 $19.09 $19.61 $19.61 1,373,609
2022-02-03 $20.25 $20.46 $19.33 $19.68 $19.68 2,056,640
2022-02-02 $20.75 $20.86 $20.46 $20.64 $20.64 1,435,225
2022-02-01 $20.15 $20.74 $20.03 $20.68 $20.68 1,868,423
2022-01-31 $19.56 $20.11 $19.30 $20.06 $20.06 2,308,212
2022-01-28 $19.95 $20.01 $19.12 $19.56 $19.56 2,710,148
2022-01-27 $20.18 $20.56 $20.02 $20.14 $20.14 2,405,666
2022-01-26 $20.17 $20.47 $19.82 $20.10 $20.10 4,922,718
2022-01-25 $19.95 $20.42 $19.76 $20.12 $20.12 2,704,607
2022-01-24 $19.67 $20.32 $19.22 $20.19 $20.19 3,088,078
2022-01-21 $20.15 $20.46 $19.86 $20.10 $20.10 2,712,770
2022-01-20 $20.11 $20.59 $20.03 $20.13 $20.13 1,626,529
2022-01-19 $19.73 $20.19 $19.69 $19.91 $19.91 977,811
2022-01-18 $19.59 $19.81 $19.44 $19.64 $19.64 1,365,547
2022-01-14 $19.38 $19.70 $19.25 $19.70 $19.70 1,376,686
2022-01-13 $20.17 $20.43 $18.96 $19.57 $19.57 3,329,890
2022-01-12 $20.24 $20.40 $20.08 $20.16 $20.16 827,988
2022-01-11 $19.88 $20.18 $19.61 $20.16 $20.16 645,778
2022-01-10 $19.55 $19.85 $19.25 $19.82 $19.82 1,438,845
2022-01-07 $19.95 $20.17 $19.65 $19.67 $19.67 888,862
2022-01-06 $19.91 $20.14 $19.80 $19.90 $19.90 838,791
2022-01-05 $20.33 $20.59 $19.92 $19.94 $19.94 1,401,694
2022-01-04 $20.52 $20.63 $20.23 $20.41 $20.41 1,342,991
2022-01-03 $20.20 $20.45 $20.12 $20.41 $20.41 1,812,690
2021-12-31 $20.29 $20.63 $20.29 $20.49 $20.49 1,101,383
2021-12-30 $20.18 $20.51 $20.10 $20.32 $20.32 1,375,719
2021-12-29 $20.44 $20.61 $20.20 $20.22 $20.22 889,191
2021-12-28 $20.13 $20.49 $20.08 $20.45 $20.45 1,041,854
2021-12-27 $20.09 $20.50 $20.07 $20.12 $20.12 891,636
2021-12-23 $20.00 $20.30 $20.00 $20.09 $20.09 1,014,423
2021-12-22 $19.54 $20.00 $19.29 $19.98 $19.98 1,356,188
2021-12-21 $19.37 $19.96 $19.37 $19.59 $19.59 2,712,419
2021-12-20 $19.47 $19.53 $19.11 $19.33 $19.33 1,886,617
2021-12-17 $19.26 $19.81 $19.24 $19.55 $19.55 2,620,366
2021-12-16 $18.72 $19.33 $18.72 $19.26 $19.26 3,126,093
2021-12-15 $18.32 $19.01 $18.25 $18.87 $18.87 8,803,092
2021-12-14 $18.56 $18.62 $18.06 $18.34 $18.34 4,632,011
2021-12-13 $18.32 $18.81 $18.32 $18.59 $18.59 1,948,148
2021-12-10 $18.56 $18.77 $18.18 $18.34 $18.34 1,266,759
2021-12-09 $18.87 $19.19 $18.60 $18.65 $18.65 1,548,081
2021-12-08 $19.50 $19.50 $18.93 $19.06 $19.06 1,538,810
2021-12-07 $19.26 $19.66 $19.17 $19.43 $19.43 834,571
2021-12-06 $19.01 $19.31 $18.85 $19.12 $19.12 1,595,998
2021-12-03 $19.02 $19.20 $18.74 $18.82 $18.82 2,145,472
2021-12-02 $18.72 $19.15 $18.58 $19.05 $19.05 2,220,060
2021-12-01 $19.10 $19.39 $18.55 $18.60 $18.60 3,627,655
2021-11-30 $18.46 $19.06 $18.46 $19.00 $19.00 6,738,620
2021-11-29 $18.24 $18.58 $18.20 $18.55 $18.55 2,248,017
2021-11-26 $18.44 $18.53 $18.01 $18.15 $18.15 583,522
2021-11-24 $18.14 $18.80 $18.11 $18.71 $18.71 1,438,976
2021-11-23 $18.33 $18.68 $18.00 $18.25 $18.25 2,892,156
2021-11-22 $18.97 $19.02 $18.16 $18.38 $18.38 1,865,040
2021-11-19 $19.52 $19.63 $18.67 $18.97 $18.97 3,511,978
2021-11-18 $20.00 $20.01 $19.45 $19.59 $19.59 1,876,905
2021-11-17 $19.40 $20.03 $19.20 $19.98 $19.98 3,412,582
2021-11-16 $20.32 $20.43 $19.10 $19.50 $19.50 6,063,399
2021-11-15 $20.32 $20.33 $19.90 $20.25 $20.25 1,555,391
2021-11-12 $19.28 $20.26 $19.13 $20.25 $20.25 4,275,154
2021-11-11 $19.35 $19.46 $19.11 $19.25 $19.25 2,059,800
2021-11-10 $19.42 $20.00 $19.17 $19.34 $19.34 2,709,595
2021-11-09 $19.19 $19.53 $19.13 $19.50 $19.50 1,799,777
2021-11-08 $19.03 $19.20 $18.98 $19.09 $19.09 1,638,395
2021-11-05 $19.57 $19.57 $18.52 $19.05 $19.05 4,472,033
2021-11-04 $19.88 $21.15 $19.72 $19.90 $19.90 5,756,364
2021-11-03 $18.58 $18.72 $18.41 $18.66 $18.66 1,322,107
2021-11-02 $19.08 $19.08 $18.57 $18.65 $18.65 1,004,530
2021-11-01 $18.95 $19.08 $18.81 $19.00 $19.00 845,179
2021-10-29 $18.61 $18.88 $18.60 $18.84 $18.84 1,473,614
2021-10-28 $18.49 $18.67 $18.44 $18.54 $18.54 1,101,091
2021-10-27 $18.45 $18.74 $18.39 $18.49 $18.49 961,500
2021-10-26 $18.89 $18.96 $18.51 $18.51 $18.51 872,914
2021-10-25 $18.49 $18.75 $18.31 $18.71 $18.71 1,347,863
2021-10-22 $18.77 $18.91 $18.58 $18.58 $18.58 849,477
2021-10-21 $18.50 $18.78 $18.44 $18.74 $18.74 1,166,718
2021-10-20 $18.50 $18.64 $18.38 $18.48 $18.48 540,770
2021-10-19 $18.74 $18.84 $18.43 $18.52 $18.52 736,891
2021-10-18 $18.26 $18.77 $18.17 $18.65 $18.65 2,087,567
2021-10-15 $18.72 $18.77 $18.31 $18.36 $18.36 903,006
2021-10-14 $18.35 $18.81 $18.27 $18.70 $18.70 1,318,405
2021-10-13 $18.25 $18.34 $17.93 $18.23 $18.23 764,881
2021-10-12 $18.98 $19.05 $18.21 $18.22 $18.22 2,232,929
2021-10-11 $19.36 $19.49 $18.98 $19.01 $19.01 2,856,872
2021-10-08 $19.20 $19.60 $19.08 $19.41 $19.41 2,635,341
2021-10-07 $19.05 $19.26 $19.03 $19.16 $19.16 2,875,459
2021-10-06 $18.22 $19.02 $18.18 $19.00 $19.00 3,954,208
2021-10-05 $17.99 $18.23 $17.89 $18.22 $18.22 3,141,551
2021-10-04 $17.55 $17.93 $17.55 $17.89 $17.89 2,901,274
2021-10-01 $16.90 $17.61 $16.76 $17.59 $17.59 1,893,922
2021-09-30 $16.70 $16.95 $16.61 $16.81 $16.81 933,010
2021-09-29 $17.01 $17.09 $16.63 $16.70 $16.70 1,416,735
2021-09-28 $17.11 $17.20 $16.77 $16.98 $16.98 2,861,952
2021-09-27 $17.30 $17.64 $17.10 $17.26 $17.26 5,617,644
2021-09-24 $16.80 $17.36 $16.69 $17.20 $17.20 3,296,233
2021-09-23 $16.89 $16.94 $16.73 $16.79 $16.79 993,649
2021-09-22 $16.84 $16.96 $16.70 $16.78 $16.78 731,635
2021-09-21 $17.02 $17.13 $16.81 $16.84 $16.84 2,086,545
2021-09-20 $17.33 $17.43 $16.69 $16.93 $16.93 2,093,257
2021-09-17 $17.52 $17.79 $17.23 $17.56 $17.56 2,408,724
2021-09-16 $17.28 $17.58 $17.24 $17.55 $17.55 1,357,176
2021-09-15 $17.59 $17.75 $17.25 $17.32 $17.32 2,069,871
2021-09-14 $17.82 $17.82 $17.53 $17.58 $17.58 1,045,369
2021-09-13 $17.87 $17.91 $17.66 $17.83 $17.83 1,116,497
2021-09-10 $18.17 $18.21 $17.75 $17.80 $17.80 912,422
2021-09-09 $18.20 $18.36 $18.15 $18.21 $18.21 1,132,243
2021-09-08 $18.28 $18.39 $18.13 $18.32 $18.32 718,922
2021-09-07 $18.39 $18.43 $18.18 $18.28 $18.28 1,042,104
2021-09-03 $18.71 $18.81 $18.50 $18.50 $18.50 624,911
2021-09-02 $18.68 $18.95 $18.67 $18.75 $18.75 706,779
2021-09-01 $18.43 $18.84 $18.31 $18.71 $18.71 1,080,536
2021-08-31 $18.35 $18.49 $18.22 $18.33 $18.33 985,715
2021-08-30 $18.30 $18.45 $18.18 $18.28 $18.28 646,276
2021-08-27 $18.33 $18.52 $18.30 $18.37 $18.37 1,053,996
2021-08-26 $18.30 $18.54 $18.14 $18.42 $18.42 2,360,056
2021-08-25 $18.40 $18.50 $18.17 $18.30 $18.30 2,551,374
2021-08-24 $18.01 $18.49 $18.01 $18.39 $18.39 5,376,898
2021-08-23 $18.31 $18.39 $17.98 $18.07 $18.07 2,141,527
2021-08-20 $17.80 $18.23 $17.76 $18.22 $18.22 5,255,928
2021-08-19 $18.00 $18.20 $17.91 $17.95 $17.95 1,228,122
2021-08-18 $18.40 $18.40 $18.05 $18.08 $18.08 1,537,755
2021-08-17 $18.58 $18.84 $18.34 $18.44 $18.44 1,395,814
2021-08-16 $19.26 $19.37 $18.76 $18.78 $18.78 1,382,378
2021-08-13 $19.05 $19.28 $18.86 $19.23 $19.23 1,224,567
2021-08-12 $19.06 $19.24 $18.81 $19.06 $19.06 1,879,686
2021-08-11 $18.48 $18.81 $18.29 $18.80 $18.80 2,845,022
2021-08-10 $18.63 $18.78 $18.40 $18.48 $18.48 2,305,201
2021-08-09 $18.31 $18.45 $18.09 $18.11 $18.11 2,055,768
2021-08-06 $18.47 $18.64 $18.28 $18.35 $18.35 2,332,824
2021-08-05 $18.84 $19.05 $18.25 $18.63 $18.63 2,154,046
2021-08-04 $18.79 $19.17 $18.60 $18.92 $18.92 1,464,365
2021-08-03 $20.51 $20.63 $18.92 $18.97 $18.97 3,905,713
2021-08-02 $21.00 $21.26 $20.66 $20.66 $20.66 1,636,459
2021-07-30 $20.77 $21.07 $20.63 $20.96 $20.96 1,649,075
2021-07-29 $20.79 $20.97 $20.70 $20.75 $20.75 1,329,421
2021-07-28 $20.33 $20.89 $20.31 $20.73 $20.73 1,786,543
2021-07-27 $20.32 $20.41 $19.96 $20.33 $20.33 1,754,952
2021-07-26 $20.75 $20.83 $20.32 $20.33 $20.33 1,305,977
2021-07-23 $21.01 $21.06 $20.79 $20.85 $20.85 674,881
2021-07-22 $21.00 $21.17 $20.77 $20.89 $20.89 1,359,416
2021-07-21 $21.14 $21.21 $20.94 $21.05 $21.05 1,158,255
2021-07-20 $20.68 $21.19 $20.66 $21.08 $21.08 876,967
2021-07-19 $20.84 $21.00 $20.23 $20.58 $20.58 1,511,824
2021-07-16 $20.63 $21.06 $20.56 $21.00 $21.00 1,863,484
2021-07-15 $20.80 $20.86 $20.42 $20.58 $20.58 1,260,672
2021-07-14 $21.11 $21.24 $20.58 $20.80 $20.80 1,194,291
2021-07-13 $21.29 $21.42 $21.09 $21.10 $21.10 1,527,171
2021-07-12 $21.15 $21.38 $21.08 $21.30 $21.30 1,464,645
2021-07-09 $21.54 $21.60 $21.19 $21.27 $21.27 1,987,172
2021-07-08 $21.18 $21.48 $20.83 $21.43 $21.43 2,299,978
2021-07-07 $21.16 $21.52 $21.15 $21.31 $21.31 2,042,820
2021-07-06 $21.75 $21.88 $20.95 $21.25 $21.25 2,800,244
2021-07-02 $21.33 $21.91 $21.27 $21.83 $21.83 2,053,714
2021-07-01 $21.39 $21.62 $21.23 $21.25 $21.25 2,988,496
2021-06-30 $21.91 $21.96 $21.30 $21.37 $21.37 2,025,989
2021-06-29 $21.68 $22.07 $21.55 $21.91 $21.91 2,304,064
2021-06-28 $22.31 $22.42 $21.51 $21.66 $21.66 4,834,314
2021-06-25 $22.60 $22.84 $22.40 $22.79 $22.79 5,623,019
2021-06-24 $22.06 $22.88 $22.03 $22.57 $22.57 2,929,549
2021-06-23 $21.57 $22.02 $21.48 $21.96 $21.96 3,430,646
2021-06-22 $21.11 $21.63 $21.10 $21.50 $21.50 1,010,387
2021-06-21 $21.03 $21.25 $20.92 $21.17 $21.17 1,216,770
2021-06-18 $20.82 $21.01 $20.55 $21.00 $21.00 1,267,966
2021-06-17 $20.74 $21.00 $20.74 $20.84 $20.84 1,358,735
2021-06-16 $20.75 $20.89 $20.59 $20.81 $20.81 1,553,345
2021-06-15 $21.18 $21.20 $20.72 $20.75 $20.75 1,960,738
2021-06-14 $21.50 $21.64 $21.13 $21.21 $21.21 1,136,873
2021-06-11 $21.37 $21.78 $21.31 $21.44 $21.44 2,767,392
2021-06-10 $21.29 $21.37 $21.10 $21.34 $21.34 1,793,064
2021-06-09 $21.18 $21.31 $20.85 $20.85 $20.85 1,024,915
2021-06-08 $21.24 $21.42 $21.12 $21.20 $21.20 794,416
2021-06-07 $21.65 $21.70 $21.18 $21.24 $21.24 1,530,131
2021-06-04 $21.50 $21.72 $21.32 $21.71 $21.71 898,701
2021-06-03 $21.58 $21.87 $21.34 $21.36 $21.36 1,321,825
2021-06-02 $21.03 $21.22 $20.72 $21.18 $21.18 1,465,753
2021-06-01 $21.55 $21.68 $20.99 $21.03 $21.03 1,063,094
2021-05-28 $21.35 $21.82 $21.32 $21.47 $21.47 1,317,682
2021-05-27 $21.45 $21.64 $21.13 $21.27 $21.27 2,834,365
2021-05-26 $21.74 $21.95 $21.39 $21.49 $21.49 5,715,659
2021-05-25 $21.71 $21.98 $21.63 $21.74 $21.74 1,885,986
2021-05-24 $22.08 $22.08 $21.64 $21.66 $21.66 2,737,529
2021-05-21 $22.16 $22.17 $21.70 $21.95 $21.95 844,778
2021-05-20 $21.74 $22.02 $21.51 $22.00 $22.00 1,181,233
2021-05-19 $21.41 $21.66 $21.17 $21.65 $21.65 938,052
2021-05-18 $21.86 $22.11 $21.65 $21.79 $21.79 825,329
2021-05-17 $22.09 $22.29 $21.71 $21.86 $21.86 666,457
2021-05-14 $21.93 $22.40 $21.93 $22.14 $22.14 1,644,855
2021-05-13 $22.32 $22.33 $21.72 $21.82 $21.82 1,720,007
2021-05-12 $23.00 $23.30 $22.20 $22.23 $22.23 1,508,397
2021-05-11 $22.55 $23.40 $22.37 $23.21 $23.21 1,598,949
2021-05-10 $22.61 $23.19 $22.40 $22.75 $22.75 1,467,301
2021-05-07 $22.70 $22.70 $22.27 $22.58 $22.58 2,807,092
2021-05-06 $22.53 $22.81 $22.11 $22.60 $22.60 2,036,418
2021-05-05 $23.33 $23.33 $22.15 $22.76 $22.76 5,239,700
2021-05-04 $24.02 $24.11 $23.63 $23.87 $23.87 1,978,459
2021-05-03 $23.86 $24.25 $23.69 $24.14 $24.14 772,460
2021-04-30 $24.21 $24.31 $23.67 $23.76 $23.76 856,097
2021-04-29 $24.07 $24.41 $23.96 $24.35 $24.35 1,133,880
2021-04-28 $24.35 $24.35 $23.98 $23.99 $23.99 510,047
2021-04-27 $24.25 $24.47 $23.97 $24.40 $24.40 747,950
2021-04-26 $24.33 $24.52 $24.22 $24.27 $24.27 589,074
2021-04-23 $24.24 $24.50 $23.82 $24.32 $24.32 914,001
2021-04-22 $23.62 $24.47 $23.54 $24.20 $24.20 2,987,790
2021-04-21 $23.45 $24.10 $23.45 $23.61 $23.61 2,092,879
2021-04-20 $23.64 $23.85 $23.32 $23.45 $23.45 1,099,288
2021-04-19 $23.40 $23.69 $23.12 $23.65 $23.65 2,465,116
2021-04-16 $23.12 $23.66 $22.62 $23.42 $23.42 2,072,949
2021-04-15 $22.50 $23.10 $22.47 $23.00 $23.00 1,724,589
2021-04-14 $22.81 $23.07 $22.34 $22.47 $22.47 862,171
2021-04-13 $22.97 $23.18 $22.68 $22.86 $22.86 1,040,621
2021-04-12 $23.26 $23.27 $22.82 $22.92 $22.92 1,040,810
2021-04-09 $23.15 $23.37 $22.88 $23.29 $23.29 1,563,890
2021-04-08 $23.23 $23.30 $22.93 $23.16 $23.16 1,319,591
2021-04-07 $23.61 $23.83 $22.97 $23.18 $23.18 2,121,746
2021-04-06 $23.48 $23.64 $23.12 $23.56 $23.56 3,107,557
2021-04-05 $23.57 $23.91 $23.43 $23.46 $23.46 1,828,467
2021-04-01 $23.92 $23.94 $23.24 $23.44 $23.44 1,888,421
2021-03-31 $24.00 $24.28 $23.74 $23.81 $23.81 1,993,855
2021-03-30 $24.44 $24.44 $23.69 $23.91 $23.91 1,558,903
2021-03-29 $24.66 $24.72 $24.22 $24.36 $24.36 1,210,086
2021-03-26 $24.78 $25.66 $24.55 $24.79 $24.79 1,947,729
2021-03-25 $24.04 $24.39 $23.71 $24.35 $24.35 1,214,367
2021-03-24 $23.92 $24.47 $23.76 $24.19 $24.19 1,227,843
2021-03-23 $24.22 $24.62 $23.66 $23.99 $23.99 3,613,754
2021-03-22 $24.15 $24.69 $23.81 $24.55 $24.55 2,994,022
2021-03-19 $23.60 $24.43 $23.43 $24.21 $24.21 7,317,691
2021-03-18 $24.38 $24.45 $23.49 $23.64 $23.64 3,248,911
2021-03-17 $24.00 $24.53 $23.93 $24.49 $24.49 2,993,065
2021-03-16 $23.66 $24.36 $23.66 $24.10 $24.10 2,833,980
2021-03-15 $22.74 $23.76 $22.58 $23.66 $23.66 2,041,130
2021-03-12 $22.39 $23.03 $22.35 $22.68 $22.68 1,211,301
2021-03-11 $22.33 $22.50 $21.99 $22.39 $22.39 2,836,699
2021-03-10 $22.35 $22.58 $22.00 $22.01 $22.01 2,230,403
2021-03-09 $22.14 $22.95 $22.00 $22.37 $22.37 2,098,699
2021-03-08 $22.48 $22.71 $21.81 $21.96 $21.96 1,838,721
2021-03-05 $22.41 $22.60 $21.61 $22.25 $22.25 2,026,028
2021-03-04 $23.24 $23.32 $22.11 $22.27 $22.27 1,755,385
2021-03-03 $23.19 $23.49 $23.06 $23.21 $23.21 910,765
2021-03-02 $22.75 $23.55 $22.63 $23.17 $23.17 1,405,726
2021-03-01 $22.08 $22.84 $21.34 $22.75 $22.75 1,679,008
2021-02-26 $22.55 $22.58 $21.82 $21.86 $21.86 2,355,160
2021-02-25 $22.80 $23.25 $22.48 $22.59 $22.59 1,363,872
2021-02-24 $23.59 $23.70 $22.68 $22.70 $22.70 1,412,214
2021-02-23 $23.51 $23.76 $23.18 $23.64 $23.64 2,118,854
2021-02-22 $23.60 $23.93 $23.43 $23.54 $23.54 1,790,775
2021-02-19 $23.61 $23.83 $23.34 $23.54 $23.54 2,140,811
2021-02-18 $23.81 $23.94 $23.63 $23.68 $23.68 1,387,915
2021-02-17 $23.84 $23.94 $23.51 $23.86 $23.86 1,377,349
2021-02-16 $23.45 $23.91 $23.17 $23.76 $23.76 2,276,800
2021-02-12 $23.79 $23.80 $23.20 $23.49 $23.49 5,008,972
2021-02-11 $23.28 $23.63 $22.62 $22.80 $22.80 2,642,238
2021-02-10 $24.44 $24.44 $23.04 $23.06 $23.06 3,246,948
2021-02-09 $24.75 $24.85 $23.90 $24.35 $24.35 2,001,145
2021-02-08 $26.00 $26.03 $24.20 $24.78 $24.78 3,223,926
2021-02-05 $25.72 $26.01 $25.51 $25.83 $25.83 2,204,111
2021-02-04 $25.00 $25.71 $24.97 $25.41 $25.41 1,998,129
2021-02-03 $24.75 $25.20 $24.57 $25.00 $25.00 1,300,988
2021-02-02 $24.61 $25.29 $24.39 $24.75 $24.75 1,938,536
2021-02-01 $23.89 $24.66 $23.54 $24.55 $24.55 1,505,257
2021-01-29 $23.92 $24.10 $23.45 $23.65 $23.65 1,652,144
2021-01-28 $23.57 $24.30 $23.01 $24.04 $24.04 1,257,975
2021-01-27 $24.07 $24.73 $23.10 $23.17 $23.17 2,551,602
2021-01-26 $24.77 $25.01 $24.19 $24.25 $24.25 1,160,296
2021-01-25 $24.76 $25.00 $24.40 $24.59 $24.59 2,192,375
2021-01-22 $24.82 $25.03 $24.52 $24.76 $24.76 955,101
2021-01-21 $25.22 $25.22 $24.82 $24.98 $24.98 1,176,761
2021-01-20 $25.21 $25.55 $24.78 $25.08 $25.08 1,754,971
2021-01-19 $25.14 $25.15 $24.64 $25.01 $25.01 1,038,106
2021-01-15 $25.62 $25.62 $25.00 $25.00 $25.00 1,281,566
2021-01-14 $25.58 $25.84 $25.40 $25.62 $25.62 1,783,977
2021-01-13 $25.92 $26.05 $25.34 $25.64 $25.64 1,492,448
2021-01-12 $25.73 $26.10 $25.58 $25.95 $25.95 1,865,719
2021-01-11 $25.30 $26.24 $25.11 $25.81 $25.81 2,204,497
2021-01-08 $25.85 $26.03 $25.26 $25.47 $25.47 2,463,903
2021-01-07 $25.00 $26.48 $24.96 $25.86 $25.86 3,841,724
2021-01-06 $24.31 $24.92 $24.11 $24.70 $24.70 4,250,560
2021-01-05 $24.44 $24.48 $23.91 $24.03 $24.03 3,201,493
2021-01-04 $24.64 $25.15 $23.76 $24.32 $24.32 5,313,710
2020-12-31 $25.31 $25.49 $24.58 $24.90 $24.90 2,355,217
2020-12-30 $25.93 $26.26 $25.32 $25.41 $25.41 1,492,045
2020-12-29 $26.35 $26.58 $25.84 $25.87 $25.87 739,220
2020-12-28 $26.90 $26.90 $26.00 $26.25 $26.25 1,246,641
2020-12-24 $26.52 $26.95 $26.35 $26.49 $26.49 281,281
2020-12-23 $26.91 $27.09 $26.52 $26.69 $26.69 583,563
2020-12-22 $27.27 $27.52 $26.58 $26.96 $26.96 648,490
2020-12-21 $27.19 $27.64 $26.71 $27.26 $27.26 913,753
2020-12-18 $27.39 $27.85 $27.15 $27.35 $27.35 2,025,183
2020-12-17 $27.11 $27.69 $26.99 $27.28 $27.28 970,321
2020-12-16 $26.10 $27.04 $25.71 $26.97 $26.97 1,146,605
2020-12-15 $25.90 $26.49 $25.50 $26.00 $26.00 1,170,971
2020-12-14 $25.82 $26.05 $25.06 $25.76 $25.76 2,735,747
2020-12-11 $25.64 $25.75 $25.28 $25.55 $25.55 1,361,189
2020-12-10 $25.92 $26.08 $25.58 $25.72 $25.72 655,920
2020-12-09 $26.93 $26.95 $25.70 $26.03 $26.03 1,249,395
2020-12-08 $26.78 $27.21 $26.66 $26.71 $26.71 527,856
2020-12-07 $26.86 $27.46 $26.55 $27.00 $27.00 609,497
2020-12-04 $26.89 $27.19 $26.89 $27.05 $27.05 417,647
2020-12-03 $26.93 $27.19 $26.54 $26.79 $26.79 430,007
2020-12-02 $27.18 $27.18 $26.57 $26.92 $26.92 634,004
2020-12-01 $26.93 $27.26 $26.62 $27.03 $27.03 553,020
2020-11-30 $26.73 $26.99 $26.13 $26.81 $26.81 873,033
2020-11-27 $26.83 $27.28 $26.46 $26.68 $26.68 193,473
2020-11-25 $26.63 $27.40 $26.36 $26.94 $26.94 387,652
2020-11-24 $27.27 $27.27 $26.66 $26.72 $26.72 733,580
2020-11-23 $27.46 $27.67 $26.86 $27.13 $27.13 403,836
2020-11-20 $27.60 $27.86 $27.39 $27.39 $27.39 376,378
2020-11-19 $26.84 $27.63 $26.64 $27.61 $27.61 512,230
2020-11-18 $27.96 $28.08 $26.92 $27.00 $27.00 935,248
2020-11-17 $28.05 $28.60 $27.90 $27.93 $27.93 764,901
2020-11-16 $26.12 $28.61 $25.28 $28.05 $28.05 1,211,970
2020-11-13 $27.30 $27.53 $26.83 $27.40 $27.40 1,284,918
2020-11-12 $26.72 $27.17 $26.37 $27.02 $27.02 767,870
2020-11-11 $26.27 $26.62 $25.99 $26.60 $26.60 435,055
2020-11-10 $26.09 $26.39 $25.59 $26.14 $26.14 847,454
2020-11-09 $27.84 $28.21 $25.86 $25.88 $25.88 900,337
2020-11-06 $26.75 $27.13 $26.07 $26.13 $26.13 1,272,913
2020-11-05 $28.60 $29.55 $26.41 $26.53 $26.53 2,327,644
2020-11-04 $26.94 $28.23 $26.78 $28.13 $28.13 1,822,461
2020-11-03 $26.17 $26.97 $26.14 $26.78 $26.78 913,693
2020-11-02 $26.19 $26.53 $25.56 $26.05 $26.05 1,292,480
2020-10-30 $25.80 $26.32 $25.59 $25.84 $25.84 670,136
2020-10-29 $26.02 $26.13 $25.47 $25.88 $25.88 892,023
2020-10-28 $25.91 $26.00 $25.55 $25.68 $25.68 311,593
2020-10-27 $26.79 $27.18 $26.34 $26.35 $26.35 549,476
2020-10-26 $26.58 $26.93 $26.38 $26.76 $26.76 360,266
2020-10-23 $26.75 $26.99 $26.44 $26.78 $26.78 224,702
2020-10-22 $26.91 $27.23 $26.29 $26.66 $26.66 568,133
2020-10-21 $26.65 $27.18 $26.55 $26.85 $26.85 544,701
2020-10-20 $26.78 $27.02 $26.51 $26.52 $26.52 865,035
2020-10-19 $27.44 $27.68 $26.71 $26.78 $26.78 520,792
2020-10-16 $27.65 $27.90 $27.31 $27.37 $27.37 395,963
2020-10-15 $27.48 $27.59 $27.01 $27.52 $27.52 217,997
2020-10-14 $27.31 $27.73 $27.29 $27.46 $27.46 633,729
2020-10-13 $27.55 $27.91 $27.10 $27.30 $27.30 436,300
2020-10-12 $28.40 $28.40 $27.49 $27.60 $27.60 499,442
2020-10-09 $27.80 $28.64 $27.26 $28.16 $28.16 829,377
2020-10-08 $26.51 $28.42 $26.51 $28.13 $28.13 2,033,322
2020-10-07 $26.09 $26.38 $25.87 $25.92 $25.92 1,154,994
2020-10-06 $25.98 $26.50 $25.91 $25.91 $25.91 1,010,833
2020-10-05 $25.70 $26.40 $25.70 $26.38 $26.38 1,062,554
2020-10-02 $25.20 $25.65 $24.81 $25.54 $25.54 598,131
2020-10-01 $25.80 $25.96 $25.22 $25.39 $25.39 1,030,443
2020-09-30 $25.30 $25.72 $25.11 $25.66 $25.66 1,370,466
2020-09-29 $25.17 $25.58 $25.03 $25.24 $25.24 1,419,403
2020-09-28 $24.72 $25.28 $24.58 $25.26 $25.26 729,553
2020-09-25 $24.42 $24.86 $24.33 $24.55 $24.55 454,751
2020-09-24 $24.03 $24.66 $23.77 $24.53 $24.53 821,454
2020-09-23 $23.85 $24.46 $23.77 $24.10 $24.10 1,454,085
2020-09-22 $24.00 $24.27 $23.63 $23.90 $23.90 1,652,809
2020-09-21 $24.28 $24.55 $23.59 $24.06 $24.06 1,498,650
2020-09-18 $24.76 $25.13 $24.63 $24.80 $24.80 10,051,073
2020-09-17 $25.30 $25.68 $24.68 $24.73 $24.73 1,677,114
2020-09-16 $25.27 $25.64 $24.61 $25.51 $25.51 1,851,771
2020-09-15 $25.34 $25.74 $24.75 $25.25 $25.25 943,095
2020-09-14 $25.30 $25.98 $25.13 $25.17 $25.17 1,305,544
2020-09-11 $25.38 $25.75 $24.89 $25.10 $25.10 777,305
2020-09-10 $25.25 $25.56 $24.84 $25.15 $25.15 744,355
2020-09-09 $24.74 $25.43 $24.74 $25.06 $25.06 825,092
2020-09-08 $24.52 $25.34 $24.52 $24.62 $24.62 1,137,864
2020-09-04 $24.53 $25.36 $23.71 $24.66 $24.66 894,763
2020-09-03 $25.71 $25.89 $24.43 $24.45 $24.45 567,546
2020-09-02 $25.61 $26.14 $25.46 $25.94 $25.94 899,877
2020-09-01 $25.25 $25.81 $25.10 $25.63 $25.63 852,260
2020-08-31 $25.20 $25.63 $25.04 $25.36 $25.36 702,466
2020-08-28 $25.45 $25.52 $24.92 $25.30 $25.30 373,367
2020-08-27 $25.26 $25.65 $25.25 $25.45 $25.45 358,982
2020-08-26 $25.58 $25.82 $25.08 $25.28 $25.28 271,168
2020-08-25 $25.56 $25.80 $25.40 $25.44 $25.44 432,805
2020-08-24 $25.52 $25.94 $25.35 $25.72 $25.72 652,725
2020-08-21 $25.90 $26.01 $25.24 $25.47 $25.47 629,630
2020-08-20 $25.60 $26.59 $25.60 $26.04 $26.04 1,253,449
2020-08-19 $25.15 $25.83 $24.71 $25.80 $25.80 629,794
2020-08-18 $25.12 $25.80 $25.01 $25.10 $25.10 418,310
2020-08-17 $25.28 $25.82 $25.05 $25.15 $25.15 426,119
2020-08-14 $24.77 $25.90 $24.72 $25.36 $25.36 402,369
2020-08-13 $25.54 $26.05 $24.72 $24.89 $24.89 584,385
2020-08-12 $24.79 $26.08 $24.71 $25.87 $25.87 922,440
2020-08-11 $24.76 $25.60 $24.69 $24.75 $24.75 1,195,034
2020-08-10 $25.81 $26.09 $24.69 $24.70 $24.70 1,315,480
2020-08-07 $24.90 $26.05 $24.82 $26.05 $26.05 849,029
2020-08-06 $26.41 $26.63 $24.84 $25.05 $25.05 2,399,162
2020-08-05 $26.50 $27.30 $26.24 $27.04 $27.04 1,267,639
2020-08-04 $25.55 $26.66 $25.14 $26.54 $26.54 1,421,055
2020-08-03 $25.49 $25.74 $24.90 $25.56 $25.56 1,137,756
2020-07-31 $24.72 $25.59 $24.64 $25.50 $25.50 765,724
2020-07-30 $25.02 $25.32 $24.67 $24.67 $24.67 518,840
2020-07-29 $25.10 $25.70 $25.01 $25.28 $25.28 471,361
2020-07-28 $25.35 $25.60 $24.85 $25.21 $25.21 1,156,107
2020-07-27 $25.24 $25.47 $24.40 $25.29 $25.29 914,996
2020-07-24 $25.25 $25.42 $24.91 $25.14 $25.14 658,373
2020-07-23 $25.58 $26.09 $24.97 $25.46 $25.46 545,737
2020-07-22 $25.60 $26.19 $25.51 $25.69 $25.69 533,583
2020-07-21 $26.20 $26.46 $25.58 $25.67 $25.67 524,196
2020-07-20 $25.71 $26.32 $25.50 $26.11 $26.11 404,117
2020-07-17 $25.65 $26.00 $25.35 $25.71 $25.71 260,413
2020-07-16 $25.49 $26.38 $24.71 $25.59 $25.59 1,158,383
2020-07-15 $25.44 $25.80 $25.30 $25.50 $25.50 891,340
2020-07-14 $25.40 $25.73 $25.18 $25.39 $25.39 855,400
2020-07-13 $26.25 $27.13 $25.42 $25.48 $25.48 1,502,970
2020-07-10 $25.88 $26.35 $25.50 $26.25 $26.25 1,200,363
2020-07-09 $26.35 $26.40 $24.90 $25.88 $25.88 2,735,582
2020-07-08 $26.89 $26.98 $25.55 $26.49 $26.49 8,777,142
2020-07-07 $26.26 $27.40 $26.06 $26.60 $26.60 3,007,965
2020-07-06 $27.75 $28.20 $26.31 $27.39 $27.39 6,392,911
2020-07-02 $25.30 $27.60 $25.00 $27.10 $27.10 6,744,655
2020-07-01 $25.54 $25.87 $24.25 $25.35 $25.35 37,144,545

Dun & Bradstreet Holdings Inc (DNB) News Headlines

10 Women-Owned Companies You Should Know

Women own at least a 50% stake in these 10 multimillion-dollar businesses, and women-owned companies make up about 20% of all employer-owned business…

investopedia.com March 1, 2022

Norway's DNB Q1 profit beats forecast

DNB , Norway's largest bank, posted better-than-expected first-quarter earnings, reflecting a strong Norwegian economy and a high level of activity i…

reuters.com April 28, 2022
Recent Dun & Bradstreet Holdings Inc (DNB) News

All investments involve risks and is not suitable for every investor. The value of securities may fluctuate and as a result, clients may lose more than their original investment. The past performance of a security, or financial product does not guarantee future results or returns. Keep in mind that while diversification may help spread risk it does not assure a profit, or protect against loss, in a down market. There is always the potential of losing money when you invest in securities, or other financial products. Investors should consider their investment objectives and risks carefully before investing.

No content on the Nuvestan website shall be considered a recommendation or solicitation for the purchase or sale of securities, options, or other investment products. All information and data on the website are for reference only, and no historical data shall be considered as the basis for judging future trends.

Terms of Use, features, support, and service options subject to change without notice.

Nuvestan Logo

© Nuvestan Inc.