Dun & Bradstreet Holdings, Inc. - Price History
Monthly price history for DNB (Dun & Bradstreet Holdings, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| April 2024 | $9.95 | $9.95 |
| March 2024 | $10.04 | $10.04 |
| February 2024 | $10.49 | $10.54 |
| January 2024 | $11.53 | $11.59 |
| December 2023 | $11.64 | $11.70 |
| November 2023 | $10.49 | $10.59 |
| October 2023 | $8.68 | $8.76 |
| September 2023 | $9.90 | $9.99 |
| August 2023 | $10.74 | $10.90 |
| July 2023 | $11.65 | $11.82 |
| June 2023 | $11.41 | $11.57 |
| May 2023 | $9.86 | $10 |
| April 2023 | $10.95 | $11.17 |
| March 2023 | $11.51 | $11.74 |
| February 2023 | $11.73 | $12.01 |
| January 2023 | $14.31 | $14.65 |
| December 2022 | $11.97 | $12.26 |
| November 2022 | $13.14 | $13.46 |
| October 2022 | $12.50 | $12.85 |
| September 2022 | $12.05 | $12.39 |
| August 2022 | $13.86 | $14.25 |
| July 2022 | $15.28 | $15.76 |
| June 2022 | $14.57 | $15.03 |
| May 2022 | $16.74 | $17.27 |
| April 2022 | $15.31 | $15.79 |
| March 2022 | $16.98 | $17.52 |
| February 2022 | $17.99 | $18.56 |
| January 2022 | $19.45 | $20.06 |
| December 2021 | $19.86 | $20.49 |
| November 2021 | $18.42 | $19 |
| October 2021 | $18.26 | $18.84 |
| September 2021 | $16.30 | $16.81 |
| August 2021 | $17.77 | $18.33 |
| July 2021 | $20.32 | $20.96 |
| June 2021 | $20.72 | $21.37 |
| May 2021 | $20.82 | $21.47 |
| April 2021 | $23.04 | $23.76 |
| March 2021 | $23.08 | $23.81 |
| February 2021 | $21.19 | $21.86 |
| January 2021 | $22.93 | $23.65 |
| December 2020 | $24.14 | $24.90 |
| November 2020 | $25.99 | $26.81 |
| October 2020 | $25.05 | $25.84 |
| September 2020 | $24.88 | $25.66 |
| August 2020 | $24.59 | $25.36 |
| July 2020 | $24.72 | $25.50 |
| June 2020 | $144.98 | $144.98 |
| May 2020 | $144.98 | $144.98 |
| April 2020 | $144.98 | $144.98 |
| March 2020 | $144.98 | $144.98 |
| February 2020 | $144.98 | $144.98 |
| January 2020 | $144.98 | $144.98 |
| December 2019 | $144.98 | $144.98 |
| November 2019 | $144.98 | $144.98 |
| October 2019 | $144.98 | $144.98 |
| September 2019 | $144.98 | $144.98 |
| August 2019 | $144.98 | $144.98 |
| July 2019 | $144.98 | $144.98 |
| June 2019 | $144.98 | $144.98 |
| May 2019 | $144.95 | $144.95 |
| April 2019 | $144.95 | $144.95 |
| March 2019 | $144.95 | $144.95 |
| February 2019 | $144.95 | $144.95 |
| January 2019 | $144.74 | $144.74 |
| December 2018 | $142.74 | $142.74 |
| November 2018 | $143.54 | $143.54 |
| October 2018 | $142.28 | $142.28 |
| September 2018 | $142.51 | $142.51 |
| August 2018 | $142.92 | $142.92 |
| July 2018 | $125.43 | $125.89 |
| June 2018 | $122.20 | $122.65 |
| May 2018 | $122.36 | $122.81 |
| April 2018 | $114.40 | $115.31 |
| March 2018 | $116.08 | $117 |
| February 2018 | $124.06 | $125.04 |
| January 2018 | $122.22 | $123.73 |
| December 2017 | $116.96 | $118.41 |
| November 2017 | $121.61 | $123.11 |
| October 2017 | $114.92 | $116.83 |
| September 2017 | $114.51 | $116.41 |
| August 2017 | $109.62 | $111.44 |
| July 2017 | $108.46 | $110.76 |
| June 2017 | $105.90 | $108.15 |
| May 2017 | $102.53 | $104.71 |
| April 2017 | $106.81 | $109.61 |
| March 2017 | $105.19 | $107.94 |
| February 2017 | $102.85 | $105.54 |
| January 2017 | $118.94 | $122.62 |
| December 2016 | $117.68 | $121.32 |
| November 2016 | $118.06 | $121.72 |
| October 2016 | $120.62 | $124.85 |
| September 2016 | $131.99 | $136.62 |
| August 2016 | $132.99 | $137.65 |
| July 2016 | $124.44 | $129.25 |
| June 2016 | $117.30 | $121.84 |
| May 2016 | $122.17 | $126.90 |
| April 2016 | $105.87 | $110.41 |
| March 2016 | $98.84 | $103.08 |
| February 2016 | $91.85 | $95.79 |
| January 2016 | $93.89 | $98.42 |
| December 2015 | $99.15 | $103.93 |
| November 2015 | $102.83 | $107.79 |
| October 2015 | $108.16 | $113.87 |
| September 2015 | $99.74 | $105 |
| August 2015 | $100.66 | $105.97 |
| July 2015 | $118.01 | $124.77 |
| June 2015 | $115.39 | $122 |
| May 2015 | $120.99 | $127.93 |
| April 2015 | $120.31 | $127.67 |
| March 2015 | $120.97 | $128.36 |
| February 2015 | $126.92 | $132.48 |
| January 2015 | $108.11 | $115.11 |
| December 2014 | $113.60 | $120.96 |
| November 2014 | $119.23 | $126.95 |
| October 2014 | $114.94 | $122.81 |
| September 2014 | $109.94 | $117.47 |
| August 2014 | $109.85 | $117.38 |
| July 2014 | $102.59 | $110.03 |
| June 2014 | $102.75 | $110.20 |
| May 2014 | $96.27 | $103.25 |
| April 2014 | $102.84 | $110.76 |
| March 2014 | $92.25 | $99.35 |
| February 2014 | $92.12 | $99.21 |
| January 2014 | $101.66 | $110 |
| December 2013 | $113.44 | $122.75 |
| November 2013 | $107.99 | $116.85 |
| October 2013 | $100.20 | $108.79 |
| September 2013 | $95.65 | $103.85 |
| August 2013 | $91.62 | $99.48 |
| July 2013 | $95.06 | $103.63 |
| June 2013 | $89.39 | $97.45 |
| May 2013 | $90.03 | $98.14 |
| April 2013 | $80.81 | $88.45 |
| March 2013 | $76.42 | $83.65 |
| February 2013 | $73.64 | $80.60 |
| January 2013 | $74.13 | $81.54 |
| December 2012 | $71.50 | $78.65 |
| November 2012 | $71.98 | $79.18 |
| October 2012 | $73.32 | $81.04 |
| September 2012 | $72.03 | $79.62 |
| August 2012 | $73.23 | $80.95 |
| July 2012 | $72.21 | $80.19 |
| June 2012 | $64.09 | $71.17 |
| May 2012 | $60.84 | $67.57 |
| April 2012 | $69.64 | $77.78 |
| March 2012 | $75.86 | $84.73 |
| February 2012 | $74 | $82.65 |
| January 2012 | $73.81 | $82.81 |
| December 2011 | $66.69 | $74.83 |
| November 2011 | $62.27 | $69.87 |
| October 2011 | $59.27 | $66.86 |
| September 2011 | $54.31 | $61.26 |
| August 2011 | $59.30 | $66.89 |
| July 2011 | $63.96 | $72.55 |
| June 2011 | $66.60 | $75.54 |
| May 2011 | $70.72 | $80.21 |
| April 2011 | $72.13 | $82.18 |
| March 2011 | $70.43 | $80.24 |
| February 2011 | $70.92 | $80.80 |
| January 2011 | $74.23 | $84.95 |
| December 2010 | $71.73 | $82.09 |
| November 2010 | $65.83 | $75.34 |
| October 2010 | $64.72 | $74.41 |
| September 2010 | $64.48 | $74.14 |
| August 2010 | $57.31 | $65.90 |
| July 2010 | $59.14 | $68.36 |
| June 2010 | $58.07 | $67.12 |
| May 2010 | $63.15 | $72.99 |
| April 2010 | $66.27 | $76.97 |
| March 2010 | $64.08 | $74.42 |
| February 2010 | $61.10 | $70.16 |
| January 2010 | $67.65 | $78.97 |
| December 2009 | $72.28 | $84.37 |
| November 2009 | $67.33 | $78.59 |
| October 2009 | $65.31 | $76.56 |
| September 2009 | $64.25 | $75.32 |
| August 2009 | $62.31 | $73.04 |
| July 2009 | $61.13 | $71.99 |
| June 2009 | $68.96 | $81.21 |
| May 2009 | $69.45 | $81.79 |
| April 2009 | $68.84 | $81.40 |
| March 2009 | $65.12 | $77 |
| February 2009 | $63.29 | $73.97 |
| January 2009 | $63.97 | $76 |
| December 2008 | $64.98 | $77.20 |
| November 2008 | $67.33 | $80 |
| October 2008 | $61.77 | $73.69 |
| September 2008 | $79.10 | $94.36 |
| August 2008 | $77.09 | $91.97 |
| July 2008 | $80.75 | $96.64 |
| June 2008 | $73.23 | $87.64 |
| May 2008 | $76.55 | $91.62 |
| April 2008 | $70.21 | $84.30 |
| March 2008 | $67.77 | $81.38 |
| February 2008 | $72.74 | $87.34 |
| January 2008 | $76.35 | $91.98 |
| December 2007 | $73.57 | $88.63 |
| November 2007 | $74.07 | $89.23 |
| October 2007 | $80.16 | $96.85 |
| September 2007 | $81.62 | $98.61 |
| August 2007 | $80.74 | $97.55 |
| July 2007 | $80.70 | $97.76 |
| June 2007 | $85.01 | $102.98 |
| May 2007 | $82.66 | $100.13 |
| April 2007 | $74.35 | $90.30 |
| March 2007 | $75.10 | $91.20 |
| February 2007 | $72.48 | $88.28 |
| January 2007 | $69.79 | $85 |
| December 2006 | $67.97 | $82.79 |
| November 2006 | $67.51 | $82.22 |
| October 2006 | $63.42 | $77.24 |
| September 2006 | $61.57 | $74.99 |
| August 2006 | $57.73 | $70.31 |
| July 2006 | $54.78 | $66.72 |
| June 2006 | $57.21 | $69.68 |
| May 2006 | $59.83 | $72.87 |
| April 2006 | $63.24 | $77.02 |
| March 2006 | $62.96 | $76.68 |
| February 2006 | $59.72 | $72.74 |
| January 2006 | $59.34 | $72.28 |
| December 2005 | $54.98 | $66.96 |
| November 2005 | $53.37 | $65 |
| October 2005 | $51.99 | $63.32 |
| September 2005 | $54.08 | $65.87 |
| August 2005 | $52.28 | $63.67 |
| July 2005 | $52 | $63.33 |
| June 2005 | $50.62 | $61.65 |
| May 2005 | $50.44 | $61.44 |
| April 2005 | $51.27 | $62.44 |
| March 2005 | $50.45 | $61.45 |
| February 2005 | $50.46 | $61.46 |
| January 2005 | $47.70 | $58.10 |
| December 2004 | $48.97 | $59.65 |
| November 2004 | $48.74 | $59.36 |
| October 2004 | $46.44 | $56.56 |
| September 2004 | $48.19 | $58.70 |
| August 2004 | $45.27 | $55.14 |
| July 2004 | $46.09 | $56.14 |
| June 2004 | $44.26 | $53.91 |
| May 2004 | $45.43 | $55.33 |
| April 2004 | $42.90 | $52.25 |
| March 2004 | $43.93 | $53.50 |
| February 2004 | $44.42 | $53.22 |
| January 2004 | $40.98 | $49.91 |
| December 2003 | $41.63 | $50.71 |
| November 2003 | $39.61 | $48.25 |
| October 2003 | $38.22 | $46.55 |
| September 2003 | $34.11 | $41.54 |
| August 2003 | $34.57 | $42.10 |
| July 2003 | $33.75 | $41.11 |
| June 2003 | $33.74 | $41.10 |
| May 2003 | $31.90 | $38.85 |
| April 2003 | $31.04 | $37.80 |
| March 2003 | $31.40 | $38.25 |
| February 2003 | $29.48 | $35.90 |
| January 2003 | $29.02 | $35.35 |
| December 2002 | $28.32 | $34.49 |
| November 2002 | $28.96 | $35.27 |
| October 2002 | $30.01 | $36.55 |
| September 2002 | $27.60 | $33.61 |
| August 2002 | $28.97 | $35.29 |
| July 2002 | $26.56 | $32.35 |
| June 2002 | $27.14 | $33.05 |
| May 2002 | $30.56 | $37.22 |
| April 2002 | $31.62 | $38.51 |
| March 2002 | $32.85 | $40.01 |
| February 2002 | $32.18 | $39.20 |
| January 2002 | $28.24 | $34.40 |
| December 2001 | $28.98 | $35.30 |
| November 2001 | $28.13 | $34.26 |
| October 2001 | $25.67 | $31.26 |
| September 2001 | $22.99 | $28 |
| August 2001 | $27.39 | $33.36 |
| July 2001 | $22.73 | $27.68 |
| June 2001 | $23.15 | $28.20 |
| May 2001 | $22.15 | $26.98 |
| April 2001 | $22.80 | $27.77 |
| March 2001 | $19.34 | $23.56 |
| February 2001 | $20.61 | $25.10 |
| January 2001 | $20.61 | $25.10 |
| December 2000 | $21.24 | $25.88 |
| November 2000 | $19.04 | $23.19 |
| October 2000 | $17.75 | $21.62 |
| September 2000 | $14.14 | $17.22 |
| August 2000 | $13.55 | $16.51 |
| July 2000 | $12.07 | $14.78 |
| June 2000 | $11.68 | $14.31 |
| May 2000 | $12.55 | $15.38 |
| April 2000 | $12.22 | $15.06 |
| March 2000 | $11.61 | $14.31 |
| February 2000 | $10.63 | $13.09 |
| January 2000 | $10.15 | $12.59 |
| December 1999 | $11.89 | $14.75 |
| November 1999 | $10.88 | $13.50 |
| October 1999 | $11.76 | $14.69 |
| September 1999 | $11.96 | $14.94 |
| August 1999 | $10.48 | $13.09 |
| July 1999 | $12.63 | $15.88 |
| June 1999 | $14.10 | $17.72 |
| May 1999 | $13.93 | $17.50 |
| April 1999 | $14.55 | $18.38 |
| March 1999 | $14.10 | $17.81 |
| February 1999 | $13.78 | $17.12 |
| January 1999 | $12 | $15.25 |
| December 1998 | $12.42 | $15.78 |
| November 1998 | $11.88 | $15.09 |
| October 1998 | $11.10 | $14.19 |
| September 1998 | $10.56 | $13.50 |
| August 1998 | $9 | $11.50 |
| July 1998 | $10.66 | $13.72 |
| June 1998 | $13.21 | $18 |
| May 1998 | $12.38 | $16.88 |
| April 1998 | $12.94 | $17.75 |
| March 1998 | $12.46 | $17.09 |
| February 1998 | $12.41 | $16.75 |
| January 1998 | $11.54 | $15.94 |
| December 1997 | $11.20 | $15.47 |
| November 1997 | $10.13 | $14 |
| October 1997 | $10.26 | $14.28 |
| September 1997 | $10.19 | $14.19 |
| August 1997 | $10.06 | $14 |
| July 1997 | $9.62 | $13.50 |
| June 1997 | $9.35 | $13.12 |
| May 1997 | $9.31 | $13.06 |
| April 1997 | $8.70 | $12.31 |
| March 1997 | $8.96 | $12.69 |
| February 1997 | $8.65 | $12.25 |
| January 1997 | $8.40 | $12 |
| December 1996 | $8.31 | $11.88 |
| November 1996 | $7.92 | $11.31 |
| October 1996 | $7.55 | $28.88 |
| September 1996 | $7.80 | $29.81 |
| August 1996 | $7.53 | $28.81 |
| July 1996 | $7.49 | $28.75 |
| June 1996 | $8.14 | $31.25 |
| May 1996 | $8.32 | $31.94 |
| April 1996 | $7.84 | $30.44 |
| March 1996 | $7.81 | $30.31 |
| February 1996 | $8.14 | $31.62 |
| January 1996 | $8.28 | $32.50 |
| December 1995 | $8.25 | $32.38 |
| November 1995 | $7.95 | $31.19 |
| October 1995 | $7.53 | $29.88 |
| September 1995 | $7.30 | $28.94 |
| August 1995 | $7.30 | $28.94 |
| July 1995 | $7.01 | $28.12 |
| June 1995 | $6.55 | $26.25 |
| May 1995 | $6.61 | $26.50 |
| April 1995 | $6.44 | $26.12 |
| March 1995 | $6.48 | $26.31 |
| February 1995 | $6.37 | $25.88 |
| January 1995 | $6.08 | $25 |
| December 1994 | $6.69 | $27.50 |
| November 1994 | $6.43 | $26.44 |
| October 1994 | $7.05 | $29.31 |
| September 1994 | $6.91 | $28.75 |
| August 1994 | $6.93 | $28.81 |
| July 1994 | $6.88 | $28.94 |
| June 1994 | $6.60 | $27.75 |
| May 1994 | $6.92 | $29.12 |
| April 1994 | $6.90 | $29.38 |
| March 1994 | $6.90 | $29.38 |
| February 1994 | $7.15 | $30.44 |
| January 1994 | $7.32 | $31.44 |
| December 1993 | $7.17 | $30.81 |
| November 1993 | $7.26 | $31.19 |
| October 1993 | $7.72 | $33.50 |
| September 1993 | $7.21 | $31.25 |
| August 1993 | $7.19 | $31.19 |
| July 1993 | $6.76 | $29.62 |
| June 1993 | $6.72 | $29.44 |
| May 1993 | $6.70 | $29.38 |
| April 1993 | $6.58 | $29.12 |
| March 1993 | $6.66 | $29.50 |
| February 1993 | $6.56 | $28.56 |
| January 1993 | $6.39 | $28.56 |
| December 1992 | $6.46 | $28.88 |
| November 1992 | $6.40 | $28.62 |
| October 1992 | $6.39 | $28.88 |
| September 1992 | $6.34 | $28.62 |
| August 1992 | $6.19 | $27.94 |
| July 1992 | $6.41 | $29.25 |
| June 1992 | $6.21 | $28.31 |
| May 1992 | $5.92 | $27 |
| April 1992 | $5.75 | $26.50 |
| March 1992 | $6.08 | $28.06 |
| February 1992 | $6.03 | $27.81 |
| January 1992 | $5.80 | $27 |
| December 1991 | $6.17 | $28.75 |
| November 1991 | $5.15 | $24 |
| October 1991 | $5.24 | $24.69 |
| September 1991 | $5.01 | $23.56 |
| August 1991 | $4.73 | $22.25 |
| July 1991 | $4.76 | $22.69 |
| June 1991 | $4.97 | $23.69 |
| May 1991 | $5.14 | $24.50 |
| April 1991 | $4.93 | $23.75 |
| March 1991 | $4.88 | $23.50 |
| February 1991 | $4.62 | $22.25 |
| January 1991 | $4.90 | $23.88 |
| December 1990 | $4.32 | $21.06 |
| November 1990 | $3.95 | $19.25 |
| October 1990 | $3.76 | $18.56 |
| September 1990 | $4.25 | $21 |
| August 1990 | $4.34 | $21.44 |
| July 1990 | $4.46 | $22.31 |
| June 1990 | $4.63 | $23.12 |
| May 1990 | $4.73 | $23.62 |
| April 1990 | $4.47 | $22.62 |
| March 1990 | $4.46 | $22.56 |
| February 1990 | $4.42 | $22.38 |
| January 1990 | $4.34 | $22.19 |
| December 1989 | $4.49 | $23 |
| November 1989 | $4.07 | $20.81 |
| October 1989 | $4.87 | $25.19 |
| September 1989 | $5.30 | $27.38 |
| August 1989 | $5.70 | $29.44 |
| July 1989 | $5.73 | $29.88 |
| June 1989 | $5.48 | $28.56 |
| May 1989 | $5.41 | $28.19 |
| April 1989 | $5.13 | $27 |
| March 1989 | $4.80 | $25.25 |
| February 1989 | $5.01 | $26.38 |
| January 1989 | $5.31 | $28.19 |
| December 1988 | $5.05 | $26.81 |
| November 1988 | $5.11 | $27.12 |
| October 1988 | $5.16 | $27.62 |
| September 1988 | $4.87 | $26.06 |
| August 1988 | $4.44 | $23.75 |
| July 1988 | $4.64 | $25.06 |
| June 1988 | $4.56 | $24.62 |
| May 1988 | $4.57 | $24.69 |
| April 1988 | $4.37 | $23.81 |
| March 1988 | $4.30 | $23.44 |
| February 1988 | $4.57 | $24.94 |
| January 1988 | $5.04 | $27.69 |
| December 1987 | $4.98 | $27.38 |
| November 1987 | $4.32 | $23.75 |
| October 1987 | $4.63 | $25.62 |
| September 1987 | $6.12 | $33.88 |
| August 1987 | $5.97 | $33.06 |
| July 1987 | $6.04 | $33.62 |
| June 1987 | $5.68 | $31.62 |
| May 1987 | $5.36 | $29.81 |
| April 1987 | $5.45 | $30.50 |
| March 1987 | $5.70 | $31.94 |
| February 1987 | $5.58 | $30.72 |
| January 1987 | $5.18 | $29.16 |
| December 1986 | $4.68 | $26.31 |
| November 1986 | $4.78 | $26.91 |
| October 1986 | $4.75 | $26.88 |
| September 1986 | $4.48 | $25.38 |
| August 1986 | $5.06 | $28.62 |
| July 1986 | $4.71 | $26.81 |
| June 1986 | $5.20 | $29.62 |
| May 1986 | $4.88 | $27.78 |
| April 1986 | $4.56 | $26.12 |
| March 1986 | $4.59 | $26.28 |
| February 1986 | $4.32 | $24.75 |
| January 1986 | $3.83 | $22.06 |
| December 1985 | $3.63 | $20.94 |
| November 1985 | $3.48 | $20.03 |
| October 1985 | $3.23 | $18.75 |
| September 1985 | $3.06 | $17.75 |
| August 1985 | $3.23 | $18.75 |
| July 1985 | $3.29 | $19.22 |
| June 1985 | $3.39 | $19.81 |
| May 1985 | $3.41 | $19.94 |
| April 1985 | $3.04 | $17.88 |
| March 1985 | $3.06 | $18 |
| February 1985 | $2.96 | $17.44 |
| January 1985 | $2.95 | $17.50 |
| December 1984 | $2.77 | $16.41 |
| November 1984 | $2.60 | $15.44 |
| October 1984 | $2.67 | $15.97 |
| September 1984 | $2.54 | $15.19 |
| August 1984 | $2.68 | $16.03 |
| July 1984 | $2.49 | $14.97 |
| June 1984 | $2.46 | $14.81 |
| May 1984 | $2.17 | $13.06 |
| April 1984 | $2.39 | $14.50 |
| March 1984 | $2.39 | $14.47 |
| February 1984 | $2.14 | $13 |
| January 1984 | $2.29 | $14 |
| December 1983 | $2.54 | $15.50 |
| November 1983 | $2.45 | $14.94 |
| October 1983 | $2.39 | $14.69 |
| September 1983 | $2.55 | $15.66 |
| August 1983 | $2.50 | $15.38 |
| July 1983 | $2.26 | $14 |
| June 1983 | $2.52 | $15.62 |
DNB
Price: $9.35
52 week price:
Dividend Yield: 0.02%
5-year range yield:
Forward Dividend Yield: 2.16%
Payout Ratio: -333.33%
Payout Ratio Range:
Dividend Per Share: 0.20 USD
Earnings Per Share: -0.11 USD
P/E Ratio: -193.50
Exchange: NYQ
Sector: Financial Services
Industry: Financial Data & Stock Exchanges
Volume: 1.2 million
Ebitda: 190.9 millionMarket Capitalization: 4.2 billion
Average Dividend Frequency: 4
Years Paying Dividends: 3