Historical Stock Price
DNB historical stock prices picture
Dun and Bradstreet Holdings (DNB) has the following price history information. Looking back at DNB historical stock prices for the last five trading days, on March 21, 2024, DNB opened at $10.07, traded as high as $10.07 and as low as $9.64, and closed at $9.66. Trading volume was a total of 5.31M shares. On March 22, 2024, DNB opened at $9.68, traded as high as $9.69 and as low as $9.24, and closed at $9.36. Trading volume was a total of 5.74M shares. On March 25, 2024, DNB opened at $9.48, traded as high as $9.66 and as low as $9.39, and closed at $9.60. Trading volume was a total of 4.58M shares. On March 26, 2024, DNB opened at $9.66, traded as high as $9.75 and as low as $9.53, and closed at $9.70. Trading volume was a total of 3.63M shares. On March 27, 2024, DNB opened at $9.79, traded as high as $9.98 and as low as $9.76, and closed at $9.96. Trading volume was a total of 3.50M shares.

DNB Historical Stock Prices By Date:

DNB historical cagr picture

Below, we examine the compound annual growth rate — CAGR for short — of an investment into Dun and Bradstreet Holdings shares, starting with a $10,000 purchase of DNB, and working forward through the historical stock price information to today.

Growth of $10,000.00
With Dividends Reinvested

Start date: 07/01/2020
End date: 03/27/2024
Start price/share: $25.35
End price/share: $9.96
Starting shares: 394.48
Ending shares: 406.74
Dividends reinvested/share: $0.35
Total return: -59.49%
Average Annual Total Return: -21.46%
Starting investment: $10,000.00
Ending investment: $4,051.99
Years: 3.74
 
Growth of $10,000.00
Without Dividends Reinvested

Start date: 07/01/2020
End date: 03/27/2024
Start price/share: $25.35
End price/share: $9.96
Dividends collected/share: $0.35
Total return: -59.33%
Average Annual Total Return: -21.38%
Starting investment: $10,000.00
Ending investment: $4,067.45
Years: 3.74
Date Open High Low Close Volume
03/21/2024 $10.07 $10.07 $9.64 $9.66 5.31M
03/22/2024 $9.68 $9.69 $9.24 $9.36 5.74M
03/25/2024 $9.48 $9.66 $9.39 $9.60 4.58M
03/26/2024 $9.66 $9.75 $9.53 $9.70 3.63M
03/27/2024 $9.79 $9.98 $9.76 $9.96 3.50M
Dun & Bradstreet Holdings is a holding company. Through its subsidiaries, Co. provides business decisioning data and analytics. Utilizing its commercial credit data and analytics, Co.'s Finance and Risk solutions are used in the decisioning processes of finance, risk, compliance and procurement departments worldwide. Co.'s Sales and Marketing solutions combine firmographic, personal contact, intent and non-conventional, or alternative data, such as website usage, social media posts, and shipping trackers, to assist clients in improving their sales and marketing strategy by cleansing customer relationship management data and narrowing their focus and efforts on the probability prospects.
Date Close
03/21/2024$9.66
03/22/2024$9.36
03/25/2024$9.60
03/26/2024$9.70
03/27/2024$9.96
DNB is categorized under the Industrials sector; below are some other companies in the same sector:

DOTA Historical Stock Prices
DOV Historical Stock Prices
DPW Historical Stock Prices
DRYS Historical Stock Prices
DSKE Historical Stock Prices
DSX Historical Stock Prices
DXPE Historical Stock Prices
DY Historical Stock Prices
EAC Historical Stock Prices
EBF Historical Stock Prices

Also explore: DNB shares outstanding history

Email EnvelopeFree DNB Email Alerts:
Get Dividend Alerts
Get SEC Filing Alerts


DNB Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2024, All Rights Reserved

Nothing in www.HistoricalStockPrice.com is intended to be investment advice, nor does it represent the opinion of, counsel from, or recommendations by BNK Invest Inc. or any of its affiliates, subsidiaries or partners. Split history database is not guaranteed to be complete or free of errors. None of the information contained herein constitutes a recommendation that any particular security, portfolio, transaction, or investment strategy is suitable for any specific person. All viewers agree that under no circumstances will BNK Invest, Inc,. its subsidiaries, partners, officers, employees, affiliates, or agents be held liable for any loss or damage caused by your reliance on information obtained. By visiting, using or viewing this site, you agree to the following Full Disclaimer & Terms of Service. Video widget and market videos powered by Market News Video. Quote and option data delayed at least 15 minutes; stock quote data powered by Ticker Technologies, and Mergent.
X
Wait! Don't leave yet.
Want to receive our latest research absolutely free?


Click the button below for your complimentary copy of Your Early Retirement Portfolio: Dividends Up to 9.5%—Every Month—Forever.

You'll discover the details on 4 stocks and funds that pay you massive dividends as high as 9.5%.