Historical Stock Price
ETFs Holding DNB »    DNB Split History »
Video: Compound Annual Growth Rate (CAGR) Definition


If the video does not load after a few moments, Upgrade to the Latest Flash Player.
Date Open High Low Close Volume
04/14/2021 $22.81 $23.07 $22.34 $22.47 862.20K
04/15/2021 $22.50 $23.10 $22.47 $23.00 1.72M
04/16/2021 $23.12 $23.66 $22.62 $23.42 2.07M
04/19/2021 $23.40 $23.69 $23.12 $23.65 2.47M
04/20/2021 $23.64 $23.85 $23.32 $23.45 1.10M
Dun & Bradstreet is a global provider of business decisioning data and analytics. Co.'s mission is to deliver a global network of trust, enabling clients to transform uncertainty into confidence, risk into opportunity and potential into prosperity. Clients embed Co.'s trusted, end-to-end solutions into their daily workflows to inform commercial credit decisions, confirm suppliers are financially viable and compliant with laws and regulations, enhance salesforce productivity and gain visibility into key markets. Clients transform data into business insights which are the foundation of Co.'s global solutions that clients rely on to make mission critical business decisions.
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 April 14, 2021, DNB opened at $22.81, traded as high as $23.07 and as low as $22.34, and closed at $22.47. Trading volume was a total of 862.20K shares. On April 15, 2021, DNB opened at $22.50, traded as high as $23.10 and as low as $22.47, and closed at $23.00. Trading volume was a total of 1.72M shares. On April 16, 2021, DNB opened at $23.12, traded as high as $23.66 and as low as $22.62, and closed at $23.42. Trading volume was a total of 2.07M shares. On April 19, 2021, DNB opened at $23.40, traded as high as $23.69 and as low as $23.12, and closed at $23.65. Trading volume was a total of 2.47M shares. On April 20, 2021, DNB opened at $23.64, traded as high as $23.85 and as low as $23.32, and closed at $23.45. Trading volume was a total of 1.10M 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: 04/21/2011
End date: 04/20/2021
Start price/share: $83.03
End price/share: $23.45
Starting shares: 120.44
Ending shares: 137.20
Dividends reinvested/share: $13.32
Total return: -67.83%
Average Annual Total Return: -10.72%
Starting investment: $10,000.00
Ending investment: $3,215.67
Years: 10.01
 
Growth of $10,000.00
Without Dividends Reinvested

Start date: 04/21/2011
End date: 04/20/2021
Start price/share: $83.03
End price/share: $23.45
Dividends collected/share: $13.32
Total return: -55.71%
Average Annual Total Return: -7.82%
Starting investment: $10,000.00
Ending investment: $4,427.65
Years: 10.01
Date Close
04/14/2021$22.47
04/15/2021$23.00
04/16/2021$23.42
04/19/2021$23.65
04/20/2021$23.45
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

DNB Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2021, 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.