Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now

NYSE - Delayed Quote USD

Dun & Bradstreet Holdings, Inc. (DNB)

Compare

9.43

-0.01

(-0.11%)

At close: February 21 at 4:00:02 PM EST

9.49

+0.06

+(0.64%)

After hours: February 21 at 7:27:11 PM EST

Currency in USD

Download

Date	Open	High	Low	Close	Adj Close	Volume
Feb 21, 2025	9.50	9.55	9.13	9.43	9.43	5,715,000
Feb 20, 2025	9.89	9.91	8.89	9.44	9.44	8,920,200
Feb 19, 2025	10.53	10.62	10.46	10.53	10.53	4,599,000
Feb 18, 2025	10.62	10.67	10.46	10.63	10.63	5,488,700
Feb 14, 2025	10.72	10.83	10.63	10.64	10.64	2,749,100
Feb 13, 2025	10.59	10.70	10.51	10.69	10.69	5,978,000
Feb 12, 2025	10.81	10.88	10.62	10.69	10.69	2,665,300
Feb 11, 2025	10.97	11.06	10.89	10.96	10.96	3,673,500
Feb 10, 2025	11.26	11.27	10.98	11.00	11.00	3,982,300
Feb 7, 2025	11.88	12.00	10.96	11.23	11.23	6,583,400
Feb 6, 2025	12.54	12.54	12.08	12.13	12.13	3,313,700
Feb 5, 2025	12.30	12.52	12.18	12.48	12.48	2,026,100
Feb 4, 2025	12.15	12.39	12.04	12.30	12.30	2,333,300
Feb 3, 2025	12.09	12.42	12.03	12.14	12.14	6,195,800
Jan 31, 2025	12.15	12.53	12.09	12.30	12.30	7,470,900
Jan 30, 2025	11.71	12.24	11.66	12.15	12.15	2,829,900
Jan 29, 2025	11.87	11.95	11.48	11.64	11.64	1,506,600
Jan 28, 2025	11.79	11.92	11.76	11.90	11.90	1,572,200
Jan 27, 2025	11.50	11.77	11.47	11.75	11.75	2,802,800
Jan 24, 2025	11.43	11.62	11.43	11.50	11.50	1,698,800
Jan 23, 2025	11.61	11.63	11.38	11.42	11.42	1,396,100
Jan 22, 2025	11.44	11.61	11.43	11.60	11.60	2,661,100
Jan 21, 2025	11.39	11.53	11.39	11.44	11.44	2,167,300
Jan 17, 2025	11.40	11.44	11.29	11.33	11.33	2,067,000
Jan 16, 2025	11.25	11.42	11.19	11.29	11.29	3,383,800
Jan 15, 2025	11.30	11.34	11.08	11.23	11.23	4,008,100
Jan 14, 2025	11.30	11.30	10.92	11.09	11.09	16,736,700
Jan 13, 2025	11.31	11.40	11.18	11.21	11.21	2,576,900
Jan 10, 2025	11.48	11.52	11.26	11.34	11.34	2,915,200
Jan 8, 2025	11.74	11.87	11.59	11.63	11.63	2,852,600
Jan 7, 2025	12.23	12.40	11.88	11.88	11.88	3,192,600
Jan 6, 2025	12.41	12.44	12.20	12.24	12.24	3,801,600
Jan 3, 2025	12.29	12.40	12.23	12.36	12.36	2,295,300
Jan 2, 2025	12.48	12.66	12.33	12.35	12.35	2,958,700
Dec 31, 2024	12.26	12.50	12.23	12.46	12.46	2,088,900
Dec 30, 2024	12.25	12.28	12.06	12.19	12.19	1,145,500
Dec 27, 2024	12.32	12.44	12.23	12.28	12.28	1,202,500
Dec 26, 2024	12.15	12.35	12.12	12.33	12.33	1,065,900
Dec 24, 2024	12.20	12.27	12.13	12.25	12.25	538,300
Dec 23, 2024	12.36	12.36	12.09	12.15	12.15	1,179,700
Dec 20, 2024	12.23	12.44	12.09	12.36	12.36	3,069,500
Dec 19, 2024	12.21	12.36	12.12	12.22	12.22	5,107,000
Dec 18, 2024	12.32	12.41	12.18	12.19	12.19	4,147,300
Dec 17, 2024	12.27	12.51	12.22	12.33	12.33	2,757,300
Dec 16, 2024	12.31	12.43	12.24	12.26	12.26	2,302,700
Dec 13, 2024	12.24	12.35	12.22	12.30	12.30	1,146,700
Dec 12, 2024	12.36	12.40	12.23	12.23	12.23	1,548,900
Dec 11, 2024	12.47	12.55	12.37	12.37	12.37	2,063,300
Dec 10, 2024	12.32	12.56	12.23	12.46	12.46	2,805,300
Dec 9, 2024	12.47	12.56	12.27	12.32	12.32	2,139,800
Dec 6, 2024	12.55	12.61	12.41	12.43	12.43	975,000
Dec 5, 2024	0.05 Dividend
Dec 5, 2024	12.59	12.63	12.41	12.42	12.42	1,624,800
Dec 4, 2024	12.55	12.66	12.46	12.62	12.57	1,432,600
Dec 3, 2024	12.63	12.75	12.55	12.59	12.54	1,372,300
Dec 2, 2024	12.73	12.92	12.65	12.67	12.62	2,589,900
Nov 29, 2024	12.70	12.75	12.52	12.70	12.65	1,402,400
Nov 27, 2024	12.80	12.90	12.66	12.71	12.66	943,600
Nov 26, 2024	12.70	12.77	12.60	12.73	12.68	1,161,600
Nov 25, 2024	12.76	12.94	12.66	12.75	12.70	2,189,700
Nov 22, 2024	12.38	12.66	12.38	12.59	12.54	2,159,700
Nov 21, 2024	12.33	12.52	12.28	12.38	12.33	2,008,200
Nov 20, 2024	11.93	12.33	11.86	12.29	12.24	1,683,300
Nov 19, 2024	11.95	12.02	11.91	11.97	11.92	1,544,500
Nov 18, 2024	12.19	12.23	12.01	12.08	12.03	2,316,900
Nov 15, 2024	12.29	12.34	12.11	12.12	12.07	1,973,900
Nov 14, 2024	12.47	12.50	12.20	12.30	12.25	1,414,300
Nov 13, 2024	12.54	12.68	12.43	12.43	12.38	2,433,300
Nov 12, 2024	12.67	12.74	12.42	12.49	12.44	3,973,800
Nov 11, 2024	12.35	12.69	12.28	12.65	12.60	2,701,000
Nov 8, 2024	12.25	12.39	12.20	12.33	12.28	2,926,500
Nov 7, 2024	12.08	12.27	12.02	12.22	12.17	4,030,500
Nov 6, 2024	12.24	12.28	11.93	12.04	11.99	2,846,100
Nov 5, 2024	11.93	12.15	11.91	12.03	11.98	6,597,000
Nov 4, 2024	11.93	12.10	11.87	12.00	11.95	11,309,200
Nov 1, 2024	11.90	12.02	11.65	11.91	11.86	2,644,600
Oct 31, 2024	11.70	12.41	11.36	11.89	11.84	10,909,700
Oct 30, 2024	10.89	11.06	10.80	10.84	10.80	1,950,500
Oct 29, 2024	10.79	10.93	10.75	10.88	10.84	3,120,200
Oct 28, 2024	10.97	11.04	10.83	10.86	10.82	1,624,700
Oct 25, 2024	10.83	11.07	10.75	10.89	10.85	3,101,900
Oct 24, 2024	10.95	10.97	10.77	10.78	10.74	1,992,600
Oct 23, 2024	11.11	11.13	10.85	10.93	10.89	1,625,600
Oct 22, 2024	11.20	11.31	11.00	11.07	11.03	5,223,400
Oct 21, 2024	11.48	11.60	11.26	11.26	11.22	1,432,400
Oct 18, 2024	11.47	11.56	11.38	11.54	11.49	1,796,400
Oct 17, 2024	11.36	11.47	11.26	11.46	11.41	1,956,900
Oct 16, 2024	11.27	11.50	11.15	11.44	11.39	1,887,400
Oct 15, 2024	11.40	11.44	11.03	11.12	11.08	2,741,100
Oct 14, 2024	11.37	11.43	11.27	11.36	11.31	2,272,400
Oct 11, 2024	11.39	11.45	11.27	11.35	11.31	1,071,200
Oct 10, 2024	11.45	11.45	11.20	11.33	11.29	1,563,500
Oct 9, 2024	11.35	11.53	11.30	11.46	11.41	1,192,100
Oct 8, 2024	11.29	11.54	11.20	11.38	11.33	1,940,600
Oct 7, 2024	11.32	11.32	11.03	11.25	11.21	2,085,700
Oct 4, 2024	11.53	11.58	10.98	11.29	11.25	2,056,200
Oct 3, 2024	11.50	11.56	11.37	11.50	11.45	1,798,200
Oct 2, 2024	11.46	11.60	11.44	11.58	11.53	1,190,900
Oct 1, 2024	11.57	11.67	11.47	11.50	11.45	1,467,700
Sep 30, 2024	11.44	11.60	11.37	11.51	11.46	1,963,600
Sep 27, 2024	11.45	11.52	11.27	11.41	11.36	1,242,500
Sep 26, 2024	11.32	11.40	11.20	11.35	11.31	1,630,200
Sep 25, 2024	11.40	11.48	11.23	11.25	11.21	2,029,100
Sep 24, 2024	11.51	11.51	11.24	11.40	11.35	1,815,400
Sep 23, 2024	11.25	11.55	11.19	11.51	11.46	2,083,700
Sep 20, 2024	11.34	11.41	11.23	11.25	11.21	7,775,400
Sep 19, 2024	11.63	11.65	11.43	11.46	11.41	1,424,100
Sep 18, 2024	11.53	11.61	11.37	11.44	11.39	1,492,500
Sep 17, 2024	11.70	11.75	11.48	11.52	11.47	1,867,600
Sep 16, 2024	11.61	11.75	11.57	11.66	11.61	1,586,800
Sep 13, 2024	11.39	11.61	11.35	11.60	11.55	3,293,100
Sep 12, 2024	11.37	11.45	11.22	11.25	11.21	2,335,100
Sep 11, 2024	11.70	11.74	11.32	11.38	11.33	2,144,200
Sep 10, 2024	11.74	11.85	11.59	11.82	11.77	1,616,600
Sep 9, 2024	11.65	11.97	11.63	11.73	11.68	2,681,800
Sep 6, 2024	11.86	11.94	11.63	11.66	11.61	1,542,200
Sep 5, 2024	0.05 Dividend
Sep 5, 2024	11.84	11.99	11.77	11.82	11.77	1,869,400
Sep 4, 2024	11.95	12.04	11.79	11.86	11.76	3,325,200
Sep 3, 2024	11.92	12.18	11.92	12.00	11.90	1,995,200
Aug 30, 2024	11.97	12.05	11.88	12.00	11.90	1,353,800
Aug 29, 2024	11.98	12.05	11.93	11.95	11.85	1,403,400
Aug 28, 2024	11.95	12.02	11.82	11.94	11.84	1,616,600
Aug 27, 2024	11.99	12.05	11.94	12.02	11.92	2,029,300
Aug 26, 2024	12.19	12.28	12.01	12.01	11.91	1,839,000
Aug 23, 2024	11.92	12.22	11.90	12.13	12.03	4,499,100
Aug 22, 2024	11.98	12.10	11.74	11.87	11.77	2,468,300
Aug 21, 2024	11.94	12.00	11.86	11.99	11.89	1,342,200
Aug 20, 2024	11.89	11.97	11.77	11.92	11.82	1,794,800
Aug 19, 2024	11.91	11.99	11.83	11.96	11.86	2,872,200
Aug 16, 2024	11.85	12.02	11.82	11.91	11.81	1,907,600
Aug 15, 2024	11.89	12.03	11.86	11.88	11.78	1,926,800
Aug 14, 2024	11.96	11.99	11.78	11.83	11.73	2,184,400
Aug 13, 2024	11.66	12.17	11.65	11.98	11.88	7,037,500
Aug 12, 2024	11.88	11.90	11.54	11.56	11.47	3,889,700
Aug 9, 2024	11.95	12.00	11.65	11.88	11.78	3,130,400
Aug 8, 2024	11.64	11.95	11.60	11.90	11.80	2,941,200
Aug 7, 2024	11.86	11.98	11.60	11.60	11.51	3,719,900
Aug 6, 2024	11.93	11.94	11.51	11.68	11.58	7,404,100
Aug 5, 2024	11.41	12.03	11.41	11.88	11.78	11,913,300
Aug 2, 2024	10.00	12.75	9.85	11.82	11.72	19,701,100
Aug 1, 2024	10.10	10.41	9.63	10.29	10.21	7,406,600
Jul 31, 2024	11.10	11.16	10.87	10.88	10.79	4,379,200
Jul 30, 2024	10.87	11.11	10.75	11.05	10.96	3,651,300
Jul 29, 2024	10.77	10.84	10.71	10.81	10.72	2,568,400
Jul 26, 2024	10.66	10.89	10.58	10.81	10.72	2,598,400
Jul 25, 2024	10.35	10.75	10.33	10.53	10.44	2,707,400
Jul 24, 2024	10.56	10.64	10.25	10.28	10.20	3,287,500
Jul 23, 2024	10.35	10.63	10.35	10.58	10.49	2,306,200
Jul 22, 2024	10.20	10.57	10.19	10.43	10.34	4,395,900
Jul 19, 2024	10.05	10.18	9.90	10.13	10.05	4,216,400
Jul 18, 2024	10.09	10.26	9.94	10.06	9.98	5,774,200
Jul 17, 2024	10.10	10.30	10.05	10.15	10.07	4,113,500
Jul 16, 2024	10.00	10.25	9.97	10.16	10.08	2,870,500
Jul 15, 2024	9.95	10.07	9.91	9.93	9.85	2,371,200
Jul 12, 2024	9.77	10.07	9.66	9.93	9.85	3,026,600
Jul 11, 2024	9.43	9.71	9.39	9.64	9.56	4,406,500
Jul 10, 2024	9.19	9.26	9.13	9.23	9.15	1,927,000
Jul 9, 2024	9.21	9.24	9.10	9.19	9.11	1,665,000
Jul 8, 2024	9.21	9.22	9.11	9.18	9.11	2,033,700
Jul 5, 2024	9.18	9.19	9.03	9.14	9.07	3,584,500
Jul 3, 2024	9.26	9.32	9.17	9.20	9.12	2,038,500
Jul 2, 2024	9.15	9.24	9.06	9.23	9.15	2,378,200
Jul 1, 2024	9.28	9.41	9.00	9.14	9.07	3,780,200
Jun 28, 2024	9.17	9.32	9.11	9.26	9.18	5,143,500
Jun 27, 2024	9.15	9.23	9.05	9.10	9.03	2,107,400
Jun 26, 2024	9.00	9.15	8.94	9.14	9.07	2,085,100
Jun 25, 2024	9.16	9.16	8.99	9.06	8.99	3,137,500
Jun 24, 2024	9.22	9.25	9.11	9.17	9.10	2,711,300
Jun 21, 2024	9.14	9.27	9.09	9.19	9.11	5,729,100
Jun 20, 2024	8.92	9.31	8.90	9.17	9.10	3,417,100
Jun 18, 2024	9.01	9.03	8.77	8.92	8.85	8,633,400
Jun 17, 2024	8.94	9.03	8.85	9.01	8.94	2,348,800
Jun 14, 2024	9.07	9.13	8.89	9.01	8.94	2,173,200
Jun 13, 2024	9.37	9.38	9.12	9.16	9.09	2,075,100
Jun 12, 2024	9.50	9.69	9.32	9.37	9.29	2,281,400
Jun 11, 2024	9.25	9.35	9.22	9.28	9.20	3,030,100
Jun 10, 2024	9.41	9.44	9.27	9.34	9.26	1,587,900
Jun 7, 2024	9.41	9.58	9.37	9.50	9.42	2,200,000
Jun 6, 2024	0.05 Dividend
Jun 6, 2024	9.54	9.65	9.48	9.54	9.46	1,823,900
Jun 5, 2024	9.53	9.63	9.35	9.60	9.47	2,956,800
Jun 4, 2024	9.52	9.58	9.44	9.50	9.37	2,912,000
Jun 3, 2024	9.70	9.70	9.44	9.59	9.46	2,311,300
May 31, 2024	9.50	9.61	9.48	9.59	9.46	5,345,000
May 30, 2024	9.44	9.60	9.39	9.47	9.34	3,506,600
May 29, 2024	9.42	9.51	9.31	9.37	9.25	3,679,300
May 28, 2024	10.07	10.12	9.55	9.56	9.43	6,961,200
May 24, 2024	10.25	10.27	9.99	10.03	9.90	11,264,700
May 23, 2024	10.44	10.45	10.10	10.16	10.02	2,672,200
May 22, 2024	10.44	10.50	10.33	10.44	10.30	1,887,100
May 21, 2024	10.63	10.63	10.42	10.46	10.32	2,989,700
May 20, 2024	10.65	10.77	10.54	10.64	10.50	2,939,000
May 17, 2024	10.66	10.73	10.54	10.65	10.51	3,511,200
May 16, 2024	10.69	10.77	10.56	10.69	10.55	4,339,000
May 15, 2024	10.85	10.85	10.62	10.73	10.59	3,978,600
May 14, 2024	10.68	10.70	10.51	10.67	10.53	3,754,000
May 13, 2024	10.51	10.64	10.44	10.55	10.41	3,011,900
May 10, 2024	10.43	10.72	10.43	10.46	10.32	4,943,500
May 9, 2024	10.10	10.49	10.08	10.42	10.28	7,552,500
May 8, 2024	10.11	10.27	9.89	10.13	9.99	6,159,000
May 7, 2024	10.21	10.30	10.19	10.21	10.07	3,104,800
May 6, 2024	9.75	10.33	9.75	10.23	10.09	6,234,000
May 3, 2024	9.70	10.07	9.62	9.72	9.59	3,862,200
May 2, 2024	9.43	9.66	9.12	9.49	9.36	5,367,700
May 1, 2024	9.08	9.43	9.05	9.23	9.11	3,851,600
Apr 30, 2024	9.30	9.35	9.08	9.10	8.98	3,422,200
Apr 29, 2024	9.38	9.57	9.34	9.37	9.25	3,234,700
Apr 26, 2024	9.22	9.41	9.20	9.35	9.23	2,545,500
Apr 25, 2024	9.30	9.39	9.15	9.24	9.12	2,069,300
Apr 24, 2024	9.26	9.38	9.12	9.35	9.23	2,903,900
Apr 23, 2024	9.17	9.40	9.17	9.31	9.19	2,714,000
Apr 22, 2024	9.18	9.26	9.09	9.19	9.07	2,038,600
Apr 19, 2024	9.15	9.21	9.10	9.17	9.05	1,888,200
Apr 18, 2024	9.13	9.24	9.06	9.15	9.03	2,777,600
Apr 17, 2024	9.27	9.29	9.14	9.14	9.02	1,766,400
Apr 16, 2024	9.35	9.40	9.15	9.19	9.07	3,176,400
Apr 15, 2024	9.44	9.55	9.34	9.39	9.26	4,060,000
Apr 12, 2024	9.51	9.54	9.35	9.42	9.29	3,131,900
Apr 11, 2024	9.65	9.67	9.45	9.62	9.49	2,625,600
Apr 10, 2024	9.65	9.65	9.49	9.58	9.45	3,436,600
Apr 9, 2024	9.66	9.90	9.62	9.84	9.71	4,101,700
Apr 8, 2024	9.52	9.61	9.47	9.61	9.48	2,849,000
Apr 5, 2024	9.51	9.55	9.39	9.49	9.36	3,011,300
Apr 4, 2024	9.69	9.80	9.52	9.57	9.44	3,413,200
Apr 3, 2024	9.73	9.77	9.63	9.66	9.53	6,166,000
Apr 2, 2024	9.94	9.95	9.79	9.79	9.66	7,744,000
Apr 1, 2024	10.02	10.05	9.83	9.95	9.82	2,978,400
Mar 28, 2024	9.96	10.19	9.96	10.04	9.91	4,267,200
Mar 27, 2024	9.79	9.98	9.76	9.96	9.83	3,501,700
Mar 26, 2024	9.66	9.75	9.53	9.70	9.57	3,627,400
Mar 25, 2024	9.48	9.66	9.39	9.60	9.47	4,576,500
Mar 22, 2024	9.68	9.69	9.24	9.36	9.24	5,740,200
Mar 21, 2024	10.07	10.07	9.64	9.66	9.53	5,311,600
Mar 20, 2024	9.85	10.02	9.81	10.02	9.89	3,829,800
Mar 19, 2024	9.88	10.01	9.82	9.85	9.72	4,298,900
Mar 18, 2024	10.04	10.09	9.85	9.88	9.75	4,430,900
Mar 15, 2024	10.06	10.20	10.06	10.19	10.05	4,303,700
Mar 14, 2024	10.23	10.25	9.99	10.04	9.91	3,249,100
Mar 13, 2024	10.45	10.55	10.25	10.27	10.13	1,582,200
Mar 12, 2024	10.47	10.55	10.43	10.48	10.34	2,059,100
Mar 11, 2024	10.36	10.47	10.31	10.45	10.31	2,257,100
Mar 8, 2024	10.47	10.57	10.42	10.44	10.30	2,554,500
Mar 7, 2024	10.48	10.48	10.30	10.41	10.27	2,472,600
Mar 6, 2024	0.05 Dividend
Mar 6, 2024	10.39	10.59	10.34	10.35	10.21	2,352,400
Mar 5, 2024	10.49	10.58	10.35	10.37	10.18	2,329,500
Mar 4, 2024	10.61	10.63	10.47	10.52	10.33	1,490,500
Mar 1, 2024	10.53	10.67	10.41	10.60	10.41	2,366,100
Feb 29, 2024	10.56	10.58	10.44	10.54	10.35	3,719,100
Feb 28, 2024	10.50	10.60	10.40	10.46	10.27	3,974,700
Feb 27, 2024	10.59	10.66	10.49	10.55	10.36	4,063,700
Feb 26, 2024	10.62	10.67	10.46	10.57	10.38	4,357,200
Feb 23, 2024	10.61	10.76	10.58	10.64	10.45	5,261,000
Feb 22, 2024	10.54	10.75	10.52	10.68	10.49	4,119,000

MORN Morningstar, Inc.

322.58

-1.37%

TRU TransUnion

91.69

-2.93%

ICE Intercontinental Exchange, Inc.

167.87

+0.65%

NDAQ Nasdaq, Inc.

81.07

-1.78%

FDS FactSet Research Systems Inc.

461.78

-0.93%

MSCI MSCI Inc.

578.34

+0.69%

SPGI S&P Global Inc.

533.40

-0.38%

MCO Moody's Corporation

500.28

-2.22%

CME CME Group Inc.

248.87

+0.22%

CBOE Cboe Global Markets, Inc.

210.93

+0.97%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Dun & Bradstreet Holdings, Inc. (DNB)

Related Tickers