Free Trial
→ How to build the ultimate dividend portfolio (From DTI) (Ad) Free DNB Stock Alerts

Dun & Bradstreet (DNB) Stock Chart & Stock Price History

$10.82
+0.29 (+2.76%)
(As of 07/26/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrends

Dun & Bradstreet Stock Price Performance

5 Day
Performance
+3.69%
1 Month
Performance
+18.91%
3 Month
Performance
+15.67%
6 Month
Performance
-9.65%
Year-To-Date
Performance
-7.56%
1 Year
Performance
-6.61%
Receive DNB Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Dun & Bradstreet and its competitors with MarketBeat's FREE daily newsletter

Ad American Hartford Gold Group
Dave Ramsey Makes Big Mistake Live On Air
Dave Ramsey Is Dangerously Wrong And Here’s Why>> Asked whether we’re on the cusp of a US Dollar crash, Dave Ramsey made a stunning miscalculation while live on air: “Am I worried about this? Absolutely not.” Frankly, I've never seen someone so confident in being wrong… Because what’s happening to the US Dollar is not something you should “keep an eye on”… But instead, is an imminent threat you should get ahead of right NOW.
GET THE FREE GUIDE

DNB Stock Chart for Saturday, July, 27, 2024

DNB Chart by TradingView

Dun & Bradstreet Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
07/26/2024$10.54$10.82
+2.61%		$10.89$10.572.60 million shs$4.79 billion
07/25/2024$10.28$10.54
+2.53%		$10.75$10.312.71 million shs$4.67 billion
07/24/2024$10.59$10.28
-2.88%		$10.64$10.263.29 million shs$4.55 billion
07/23/2024$10.43$10.59
+1.49%		$10.63$10.352.31 million shs$4.69 billion
07/22/2024$10.13$10.43
+2.96%		$10.57$10.194.40 million shs$4.62 billion
07/19/2024$10.06$10.14
+0.80%		$10.18$9.904.22 million shs$4.49 billion
07/18/2024$10.15$10.06
-0.84%		$10.26$9.955.77 million shs$4.45 billion
07/17/2024$10.16$10.15
-0.15%		$10.30$10.054.10 million shs$4.49 billion
07/16/2024$9.94$10.16
+2.26%		$10.25$9.972.87 million shs$4.50 billion
07/15/2024$9.93$9.94
+0.05%		$10.07$9.912.37 million shs$4.40 billion
07/12/2024$9.64$9.93
+3.01%		$10.07$9.663.03 million shs$4.40 billion
07/11/2024$9.23$9.64
+4.44%		$9.71$9.394.41 million shs$4.27 billion
07/10/2024$9.19$9.23
+0.44%		$9.26$9.131.93 million shs$4.09 billion
07/09/2024$9.19$9.19
+0.05%		$9.24$9.111.66 million shs$4.07 billion
07/08/2024$9.14$9.19
+0.49%		$9.22$9.112.03 million shs$4.07 billion
07/05/2024$9.20$9.15
-0.60%		$9.19$9.033.58 million shs$4.05 billion
07/04/2024$9.20$9.20$9.32$9.172.04 million shs$4.07 billion
07/03/2024$9.23$9.20
-0.33%		$9.32$9.172.04 million shs$4.07 billion
07/02/2024$9.14$9.23
+0.98%		$9.25$9.062.38 million shs$4.09 billion
07/01/2024$9.26$9.14
-1.30%		$9.41$9.003.78 million shs$4.05 billion
06/28/2024$9.10$9.26
+1.81%		$9.32$9.115.11 million shs$4.10 billion
06/27/2024$9.14$9.10
-0.49%		$9.23$9.052.11 million shs$4.03 billion
06/26/2024$9.07$9.14
+0.77%		$9.15$8.942.08 million shs$4.05 billion
06/25/2024$9.17$9.07
-1.04%		$9.16$8.993.14 million shs$4.02 billion
06/24/2024$9.19$9.17
-0.27%		$9.25$9.112.71 million shs$4.06 billion
06/21/2024$9.17$9.18
+0.16%		$9.28$9.095.73 million shs$4.06 billion
06/20/2024$8.92$9.17
+2.75%		$9.32$8.903.42 million shs$4.06 billion
06/19/2024$8.92$8.92
+0.06%		$9.03$8.788.63 million shs$3.95 billion
06/18/2024$9.01$8.92
-1.05%		$9.03$8.788.63 million shs$3.95 billion
06/17/2024$9.01$9.01$9.03$8.852.35 million shs$3.99 billion
06/14/2024$9.16$9.02
-1.58%		$9.12$8.892.17 million shs$3.99 billion
06/13/2024$9.36$9.16
-2.14%		$9.38$9.122.07 million shs$4.06 billion
06/12/2024$9.28$9.36
+0.86%		$9.69$9.322.28 million shs$4.14 billion
06/11/2024$9.34$9.28
-0.64%		$9.35$9.222.82 million shs$4.11 billion
06/10/2024$9.50$9.34
-1.68%		$9.44$9.271.59 million shs$4.14 billion
06/07/2024$9.54$9.49
-0.52%		$9.58$9.372.20 million shs$4.20 billion
06/06/2024$9.60$9.54
-0.63%		$9.65$9.481.82 million shs$4.22 billion
06/05/2024$9.49$9.60
+1.16%		$9.63$9.362.96 million shs$4.25 billion
06/04/2024$9.58$9.49
-0.94%		$9.58$9.452.91 million shs$4.20 billion
06/03/2024$9.59$9.58
-0.10%		$9.70$9.442.31 million shs$4.24 billion
This TSLA short trade is on a nine win hot streak (Ad)

Most Tesla Shareholders are disappointed in the stock's performance in 2024. Year to date, it's down 30%... And things don’t seem to be getting better. That said, one professional trader has found a way to turn Tesla’s demise into a flurry of opportunity… In fact, he has not lost a single trade on Tesla this year. As of this mailing he’s 9 for 9 with incredible wins under his belt. Just see for yourself.

But I can promise that you’ll see all the details for yourself here.
05/31/2024$9.47$9.59
+1.32%		$9.61$9.485.31 million shs$4.25 billion
05/30/2024$9.36$9.47
+1.12%		$9.60$9.393.51 million shs$4.19 billion
05/29/2024$9.56$9.36
-2.09%		$9.51$9.313.68 million shs$4.14 billion
05/28/2024$10.03$9.56
-4.69%		$10.12$9.556.96 million shs$4.23 billion
05/27/2024$10.03$10.03$10.27$10.0011.26 million shs$4.44 billion
05/24/2024$10.16$10.03
-1.28%		$10.24$10.0011.26 million shs$4.44 billion
05/23/2024$10.44$10.16
-2.68%		$10.45$10.102.67 million shs$4.50 billion
05/22/2024$10.46$10.44
-0.19%		$10.50$10.331.89 million shs$4.62 billion
05/21/2024$10.64$10.46
-1.69%		$10.63$10.422.99 million shs$4.63 billion
05/20/2024$10.65$10.64
-0.09%		$10.77$10.542.94 million shs$4.71 billion
05/17/2024$10.69$10.65
-0.37%		$10.73$10.543.18 million shs$4.71 billion
05/16/2024$10.74$10.69
-0.42%		$10.78$10.564.34 million shs$4.73 billion
05/15/2024$10.67$10.74
+0.61%		$10.83$10.623.98 million shs$4.75 billion
05/14/2024$10.55$10.67
+1.14%		$10.70$10.513.75 million shs$4.72 billion
05/13/2024$10.46$10.55
+0.86%		$10.64$10.443.01 million shs$4.67 billion
05/10/2024$10.43$10.46
+0.34%		$10.72$10.434.94 million shs$4.63 billion
05/09/2024$10.13$10.43
+2.91%		$10.49$10.087.55 million shs$4.62 billion
05/08/2024$10.21$10.13
-0.78%		$10.27$9.896.16 million shs$4.48 billion
05/07/2024$10.23$10.21
-0.15%		$10.30$10.193.10 million shs$4.52 billion
05/06/2024$9.72$10.23
+5.20%		$10.33$9.786.23 million shs$4.53 billion
05/03/2024$9.49$9.72
+2.42%		$10.07$9.623.86 million shs$4.30 billion
05/02/2024$9.23$9.49
+2.82%		$9.66$9.125.36 million shs$4.20 billion
05/01/2024$9.10$9.23
+1.43%		$9.43$9.053.84 million shs$4.09 billion
04/30/2024$9.37$9.10
-2.88%		$9.35$9.083.06 million shs$4.03 billion
04/29/2024$9.35$9.37
+0.21%		$9.57$9.343.23 million shs$4.15 billion
04/26/2024$9.24$9.36
+1.30%		$9.41$9.202.55 million shs$4.10 billion

Related Companies:
This page (NYSE:DNB) was last updated on 7/27/2024 by MarketBeat.com Staff

From Our Partners
625,000% Gain
Imagine swapping your daily coffee expense for a future free of financial worries. It might seem far-fetche...
Crypto Swap Profits | Sponsored
“Generational Bull Run” Incoming
LIVE Cash Flow Workshop Event / Hosted Virtually Weds @ 7PM EST Everyone who attends will also receive 3 sp...
Unstoppable Prosperity | Sponsored
Musk’s new company could top a trillion?
The investment legend who predicted the rise of Bitcoin, Facebook and streaming services like Netflix… Just...
Paradigm Press | Sponsored
Next opportunity for crypto millions
The Bitcoin halving is the #1 creator of "crypto millionaires". That's because historically, every halving has...
Crypto 101 Media | Sponsored
Get out of cash before the Fed's next meeting
"How I 6X-ed my wife's 401K in 1 year" At the peak of the dot-com boom, a former hedge fund manager put all...
Stansberry Research | Sponsored
Grab a pen and write down this ticker - here's why
A megatrend now poised to mint a brand-new wave of millionaires right here in America. And today, self-made...
StocksToTrade | Sponsored
The #1 Crypto for 2024 (3 Cent Coin)
Chris Rowe – the man who recommended Amazon in 1998… Bitcoin and Ethereum in 2017… And has spotted 44 diffe...
True Market Insiders | Sponsored
top AI stock (it’s not MSFT, GOOGL, AMZN or AAPL)
AI was by far the biggest tech investing trend right now. But Ross Givens says the #1 artificial intelligen...
Traders Agency | Sponsored