| 名前 | Dun & Bradstreet Holdings Inc. Common Stock |
| ティッカー | DNB |
| 国 | United States |
| 上場年 | 2020.0 |
| セクター | Finance |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 23.91 | 23.17 | 23.45 | 23.76 | 2275300.0 | 23.76 |
| 2021-02-12 | 23.8 | 23.2 | 23.79 | 23.49 | 5009000.0 | 23.49 |
| 2021-02-11 | 23.63 | 22.62 | 23.28 | 22.8 | 2642200.0 | 22.8 |
| 2021-02-10 | 24.44 | 23.04 | 24.44 | 23.06 | 3247200.0 | 23.06 |
| 2021-02-09 | 24.85 | 23.9 | 24.75 | 24.35 | 2001100.0 | 24.35 |
| 2021-02-08 | 26.03 | 24.2 | 26.0 | 24.78 | 3223900.0 | 24.78 |
| 2021-02-05 | 26.01 | 25.51 | 25.72 | 25.83 | 2204100.0 | 25.83 |
| 2021-02-04 | 25.71 | 24.97 | 25.0 | 25.41 | 1998100.0 | 25.41 |
| 2021-02-03 | 25.2 | 24.57 | 24.75 | 25.0 | 1300900.0 | 25.0 |
| 2021-02-02 | 25.29 | 24.39 | 24.61 | 24.75 | 1938500.0 | 24.75 |
| 2021-02-01 | 24.66 | 23.54 | 23.89 | 24.55 | 1505100.0 | 24.55 |
| 2021-01-29 | 24.1 | 23.45 | 23.92 | 23.65 | 1652100.0 | 23.65 |
| 2021-01-28 | 24.3 | 23.01 | 23.57 | 24.04 | 1257900.0 | 24.04 |
| 2021-01-27 | 24.73 | 23.1 | 24.07 | 23.17 | 2551600.0 | 23.17 |
| 2021-01-26 | 25.01 | 24.19 | 24.77 | 24.25 | 1160300.0 | 24.25 |
| 2021-01-25 | 25.0 | 24.4 | 24.76 | 24.59 | 2192400.0 | 24.59 |
| 2021-01-22 | 25.03 | 24.52 | 24.82 | 24.76 | 955100.0 | 24.76 |
| 2021-01-21 | 25.22 | 24.82 | 25.22 | 24.98 | 1176800.0 | 24.98 |
| 2021-01-20 | 25.55 | 24.78 | 25.21 | 25.08 | 1755000.0 | 25.08 |
| 2021-01-19 | 25.15 | 24.64 | 25.14 | 25.01 | 1038100.0 | 25.01 |
| 2021-01-15 | 25.62 | 25.0 | 25.62 | 25.0 | 1281600.0 | 25.0 |
| 2021-01-14 | 25.84 | 25.4 | 25.58 | 25.62 | 1784000.0 | 25.62 |
| 2021-01-13 | 26.05 | 25.34 | 25.92 | 25.64 | 1492300.0 | 25.64 |
| 2021-01-12 | 26.09 | 25.58 | 25.73 | 25.95 | 1865700.0 | 25.95 |
| 2021-01-11 | 26.24 | 25.11 | 25.3 | 25.81 | 2204500.0 | 25.81 |
| 2021-01-08 | 26.03 | 25.26 | 25.85 | 25.47 | 2463900.0 | 25.47 |
| 2021-01-07 | 26.48 | 24.96 | 25.0 | 25.86 | 3841500.0 | 25.86 |
| 2021-01-06 | 24.92 | 24.11 | 24.31 | 24.7 | 4250600.0 | 24.7 |
| 2021-01-05 | 24.48 | 23.91 | 24.44 | 24.03 | 3201300.0 | 24.03 |
| 2021-01-04 | 25.15 | 23.76 | 24.64 | 24.32 | 5313700.0 | 24.32 |
| 2020-12-31 | 25.49 | 24.58 | 25.31 | 24.9 | 2355200.0 | 24.9 |
| 2020-12-30 | 26.26 | 25.32 | 25.93 | 25.41 | 1492000.0 | 25.41 |
| 2020-12-29 | 26.58 | 25.84 | 26.35 | 25.87 | 739200.0 | 25.87 |
| 2020-12-28 | 26.9 | 26.0 | 26.9 | 26.25 | 1246700.0 | 26.25 |
| 2020-12-24 | 26.95 | 26.35 | 26.52 | 26.49 | 281300.0 | 26.49 |
| 2020-12-23 | 27.09 | 26.52 | 26.91 | 26.69 | 583600.0 | 26.69 |
| 2020-12-22 | 27.52 | 26.58 | 27.27 | 26.96 | 648500.0 | 26.96 |
| 2020-12-21 | 27.64 | 26.71 | 27.19 | 27.26 | 913700.0 | 27.26 |
| 2020-12-18 | 27.85 | 27.15 | 27.39 | 27.35 | 2025200.0 | 27.35 |
| 2020-12-17 | 27.69 | 26.99 | 27.11 | 27.28 | 970300.0 | 27.28 |
| 2020-12-16 | 27.04 | 25.71 | 26.1 | 26.97 | 1146600.0 | 26.97 |
| 2020-12-15 | 26.49 | 25.5 | 25.9 | 26.0 | 1171000.0 | 26.0 |
| 2020-12-14 | 26.05 | 25.06 | 25.82 | 25.76 | 2735600.0 | 25.76 |
| 2020-12-11 | 25.75 | 25.28 | 25.64 | 25.55 | 1361200.0 | 25.55 |
| 2020-12-10 | 26.08 | 25.58 | 25.92 | 25.72 | 655900.0 | 25.72 |
| 2020-12-09 | 26.95 | 25.7 | 26.93 | 26.03 | 1249400.0 | 26.03 |
| 2020-12-08 | 27.2 | 26.66 | 26.78 | 26.71 | 527900.0 | 26.71 |
| 2020-12-07 | 27.46 | 26.55 | 26.86 | 27.0 | 609500.0 | 27.0 |
| 2020-12-04 | 27.19 | 26.89 | 26.89 | 27.05 | 417600.0 | 27.05 |
| 2020-12-03 | 27.19 | 26.54 | 26.93 | 26.79 | 430000.0 | 26.79 |
| 2020-12-02 | 27.18 | 26.57 | 27.18 | 26.92 | 634000.0 | 26.92 |
| 2020-12-01 | 27.26 | 26.62 | 26.93 | 27.03 | 553000.0 | 27.03 |
| 2020-11-30 | 26.99 | 26.13 | 26.73 | 26.81 | 872900.0 | 26.81 |
| 2020-11-27 | 27.28 | 26.46 | 26.83 | 26.68 | 193500.0 | 26.68 |
| 2020-11-25 | 27.4 | 26.36 | 26.63 | 26.94 | 387700.0 | 26.94 |
| 2020-11-24 | 27.27 | 26.66 | 27.27 | 26.72 | 733600.0 | 26.72 |
| 2020-11-23 | 27.67 | 26.86 | 27.46 | 27.13 | 403800.0 | 27.13 |
| 2020-11-20 | 27.86 | 27.39 | 27.6 | 27.39 | 376400.0 | 27.39 |
| 2020-11-19 | 27.63 | 26.64 | 26.84 | 27.61 | 512200.0 | 27.61 |
| 2020-11-18 | 28.08 | 26.92 | 27.96 | 27.0 | 935200.0 | 27.0 |
| 2020-11-17 | 28.6 | 27.9 | 28.05 | 27.93 | 764600.0 | 27.93 |
| 2020-11-16 | 28.61 | 25.28 | 26.12 | 28.05 | 1212000.0 | 28.05 |
| 2020-11-13 | 27.53 | 26.83 | 27.3 | 27.4 | 1284800.0 | 27.4 |
| 2020-11-12 | 27.17 | 26.37 | 26.72 | 27.02 | 767900.0 | 27.02 |
| 2020-11-11 | 26.62 | 25.99 | 26.27 | 26.6 | 435100.0 | 26.6 |
| 2020-11-10 | 26.39 | 25.59 | 26.09 | 26.14 | 847500.0 | 26.14 |
| 2020-11-09 | 28.21 | 25.86 | 27.84 | 25.88 | 900300.0 | 25.88 |
| 2020-11-06 | 27.13 | 26.07 | 26.75 | 26.13 | 1272900.0 | 26.13 |
| 2020-11-05 | 29.55 | 26.41 | 28.6 | 26.53 | 2327500.0 | 26.53 |
| 2020-11-04 | 28.23 | 26.78 | 26.94 | 28.13 | 1822500.0 | 28.13 |
| 2020-11-03 | 26.97 | 26.14 | 26.17 | 26.78 | 913700.0 | 26.78 |
| 2020-11-02 | 26.53 | 25.56 | 26.19 | 26.05 | 1292500.0 | 26.05 |
| 2020-10-30 | 26.32 | 25.58 | 25.8 | 25.84 | 669700.0 | 25.84 |
| 2020-10-29 | 26.13 | 25.47 | 26.02 | 25.88 | 892000.0 | 25.88 |
| 2020-10-28 | 26.0 | 25.55 | 25.91 | 25.68 | 311600.0 | 25.68 |
| 2020-10-27 | 27.18 | 26.34 | 26.79 | 26.35 | 549500.0 | 26.35 |
| 2020-10-26 | 26.92 | 26.38 | 26.58 | 26.76 | 360300.0 | 26.76 |
| 2020-10-23 | 26.99 | 26.44 | 26.75 | 26.78 | 224700.0 | 26.78 |
| 2020-10-22 | 27.23 | 26.29 | 26.91 | 26.66 | 568100.0 | 26.66 |
| 2020-10-21 | 27.18 | 26.55 | 26.65 | 26.85 | 544700.0 | 26.85 |
| 2020-10-20 | 27.02 | 26.51 | 26.78 | 26.52 | 865000.0 | 26.52 |
| 2020-10-19 | 27.68 | 26.71 | 27.44 | 26.78 | 520800.0 | 26.78 |
| 2020-10-16 | 27.9 | 27.31 | 27.65 | 27.37 | 396000.0 | 27.37 |
| 2020-10-15 | 27.58 | 27.01 | 27.48 | 27.52 | 218000.0 | 27.52 |
| 2020-10-14 | 27.73 | 27.29 | 27.31 | 27.46 | 633700.0 | 27.46 |
| 2020-10-13 | 27.91 | 27.1 | 27.55 | 27.3 | 436300.0 | 27.3 |
| 2020-10-12 | 28.4 | 27.49 | 28.4 | 27.6 | 499400.0 | 27.6 |
| 2020-10-09 | 28.64 | 27.26 | 27.8 | 28.16 | 829400.0 | 28.16 |
| 2020-10-08 | 28.42 | 26.51 | 26.51 | 28.13 | 2033300.0 | 28.13 |
| 2020-10-07 | 26.38 | 25.87 | 26.09 | 25.92 | 1155000.0 | 25.92 |
| 2020-10-06 | 26.5 | 25.91 | 25.98 | 25.91 | 1010800.0 | 25.91 |
| 2020-10-05 | 26.4 | 25.7 | 25.7 | 26.38 | 1062600.0 | 26.38 |
| 2020-10-02 | 25.65 | 24.81 | 25.2 | 25.54 | 598100.0 | 25.54 |
| 2020-10-01 | 25.96 | 25.22 | 25.8 | 25.39 | 1030400.0 | 25.39 |
| 2020-09-30 | 25.72 | 25.11 | 25.3 | 25.66 | 1370500.0 | 25.66 |
| 2020-09-29 | 25.58 | 25.03 | 25.17 | 25.24 | 1417800.0 | 25.24 |
| 2020-09-28 | 25.28 | 24.58 | 24.72 | 25.26 | 729500.0 | 25.26 |
| 2020-09-25 | 24.86 | 24.33 | 24.42 | 24.55 | 454800.0 | 24.55 |
| 2020-09-24 | 24.66 | 23.77 | 24.03 | 24.53 | 821500.0 | 24.53 |
| 2020-09-23 | 24.46 | 23.77 | 23.85 | 24.1 | 1454100.0 | 24.1 |
| 2020-09-22 | 24.27 | 23.62 | 24.0 | 23.9 | 1652800.0 | 23.9 |
| 2020-09-21 | 24.55 | 23.58 | 24.28 | 24.06 | 1498700.0 | 24.06 |
| 2020-09-18 | 25.13 | 24.63 | 24.76 | 24.8 | 10051100.0 | 24.8 |
| 2020-09-17 | 25.68 | 24.68 | 25.3 | 24.73 | 1677100.0 | 24.73 |
| 2020-09-16 | 25.64 | 24.61 | 25.27 | 25.51 | 1851800.0 | 25.51 |
| 2020-09-15 | 25.74 | 24.75 | 25.34 | 25.25 | 943100.0 | 25.25 |
| 2020-09-14 | 25.98 | 25.13 | 25.3 | 25.17 | 1305500.0 | 25.17 |
| 2020-09-11 | 25.75 | 24.89 | 25.38 | 25.1 | 777300.0 | 25.1 |
| 2020-09-10 | 25.56 | 24.84 | 25.25 | 25.15 | 744400.0 | 25.15 |
| 2020-09-09 | 25.43 | 24.74 | 24.74 | 25.06 | 825100.0 | 25.06 |
| 2020-09-08 | 25.34 | 24.52 | 24.52 | 24.62 | 1137900.0 | 24.62 |
| 2020-09-04 | 25.35 | 23.7 | 24.53 | 24.66 | 894800.0 | 24.66 |
| 2020-09-03 | 25.89 | 24.43 | 25.71 | 24.45 | 567300.0 | 24.45 |
| 2020-09-02 | 26.14 | 25.45 | 25.61 | 25.94 | 899900.0 | 25.94 |
| 2020-09-01 | 25.81 | 25.1 | 25.25 | 25.63 | 852300.0 | 25.63 |
| 2020-08-31 | 25.62 | 25.04 | 25.2 | 25.36 | 702500.0 | 25.36 |
| 2020-08-28 | 25.52 | 24.92 | 25.45 | 25.3 | 373400.0 | 25.3 |
| 2020-08-27 | 25.65 | 25.25 | 25.26 | 25.45 | 358900.0 | 25.45 |
| 2020-08-26 | 25.82 | 25.08 | 25.58 | 25.28 | 271200.0 | 25.28 |
| 2020-08-25 | 25.8 | 25.4 | 25.56 | 25.44 | 432800.0 | 25.44 |
| 2020-08-24 | 25.94 | 25.35 | 25.52 | 25.72 | 652700.0 | 25.72 |
| 2020-08-21 | 26.01 | 25.24 | 25.9 | 25.47 | 629600.0 | 25.47 |
| 2020-08-20 | 26.59 | 25.6 | 25.6 | 26.04 | 1253400.0 | 26.04 |
| 2020-08-19 | 25.83 | 24.71 | 25.15 | 25.8 | 629800.0 | 25.8 |
| 2020-08-18 | 25.8 | 25.0 | 25.12 | 25.1 | 418300.0 | 25.1 |
| 2020-08-17 | 25.82 | 25.05 | 25.28 | 25.15 | 426900.0 | 25.15 |
| 2020-08-14 | 25.9 | 24.72 | 24.77 | 25.36 | 402400.0 | 25.36 |
| 2020-08-13 | 26.05 | 24.72 | 25.54 | 24.89 | 584400.0 | 24.89 |
| 2020-08-12 | 26.08 | 24.71 | 24.79 | 25.87 | 922400.0 | 25.87 |
| 2020-08-11 | 25.6 | 24.69 | 24.76 | 24.75 | 1195000.0 | 24.75 |
| 2020-08-10 | 26.09 | 24.69 | 25.81 | 24.7 | 1315500.0 | 24.7 |
| 2020-08-07 | 26.05 | 24.82 | 24.9 | 26.05 | 849000.0 | 26.05 |
| 2020-08-06 | 26.63 | 24.84 | 26.41 | 25.05 | 2399200.0 | 25.05 |
| 2020-08-05 | 27.3 | 26.24 | 26.5 | 27.04 | 1267500.0 | 27.04 |
| 2020-08-04 | 26.66 | 25.14 | 25.55 | 26.54 | 1421100.0 | 26.54 |
| 2020-08-03 | 25.74 | 24.9 | 25.49 | 25.56 | 1137800.0 | 25.56 |
| 2020-07-31 | 25.59 | 24.64 | 24.72 | 25.5 | 765700.0 | 25.5 |
| 2020-07-30 | 25.32 | 24.67 | 25.02 | 24.67 | 518800.0 | 24.67 |
| 2020-07-29 | 25.7 | 25.01 | 25.1 | 25.28 | 471400.0 | 25.28 |
| 2020-07-28 | 25.6 | 24.85 | 25.35 | 25.21 | 1156100.0 | 25.21 |
| 2020-07-27 | 25.47 | 24.4 | 25.24 | 25.29 | 915000.0 | 25.29 |
| 2020-07-24 | 25.42 | 24.91 | 25.25 | 25.14 | 658400.0 | 25.14 |
| 2020-07-23 | 26.09 | 24.97 | 25.58 | 25.46 | 545700.0 | 25.46 |
| 2020-07-22 | 26.19 | 25.51 | 25.6 | 25.69 | 533500.0 | 25.69 |
| 2020-07-21 | 26.46 | 25.58 | 26.2 | 25.67 | 524800.0 | 25.67 |
| 2020-07-20 | 26.32 | 25.5 | 25.71 | 26.11 | 404100.0 | 26.11 |
| 2020-07-17 | 26.0 | 25.35 | 25.65 | 25.71 | 260400.0 | 25.71 |
| 2020-07-16 | 26.38 | 24.71 | 25.49 | 25.59 | 1158400.0 | 25.59 |
| 2020-07-15 | 25.8 | 25.3 | 25.44 | 25.5 | 891300.0 | 25.5 |
| 2020-07-14 | 25.73 | 25.18 | 25.4 | 25.39 | 855400.0 | 25.39 |
| 2020-07-13 | 27.13 | 25.42 | 26.25 | 25.48 | 1503000.0 | 25.48 |
| 2020-07-10 | 26.35 | 25.5 | 25.88 | 26.25 | 1200400.0 | 26.25 |
| 2020-07-09 | 26.4 | 24.9 | 26.35 | 25.88 | 2736300.0 | 25.88 |
| 2020-07-08 | 26.98 | 25.55 | 26.89 | 26.49 | 8779900.0 | 26.49 |
| 2020-07-07 | 27.4 | 26.06 | 26.26 | 26.6 | 2995200.0 | 26.6 |
| 2020-07-06 | 28.2 | 26.31 | 27.75 | 27.39 | 6394100.0 | 27.39 |
| 2020-07-02 | 27.6 | 25.0 | 25.3 | 27.1 | 6754500.0 | 27.1 |
| 2020-07-01 | 25.87 | 24.25 | 25.0 | 25.35 | 37148400.0 | 25.35 |