Dun & Bradstreet (NY: DNB )

14.65 +0.19 (+1.31%)
Official Closing Price Updated: 7:00 PM EST, Jan 31, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2017 107.48 107.93 106.97 107.36 514,373 +0.53(+0.49%)
Jun 29, 2017 106.88 107.39 106.10 106.83 743,191 +0.38(+0.35%)
Jun 28, 2017 104.26 106.59 103.84 106.46 481,943 +2.75(+2.65%)
Jun 27, 2017 102.58 104.05 102.33 103.71 431,553 +1.26(+1.23%)
Jun 26, 2017 101.62 102.58 100.43 102.45 908,168 +0.95(+0.94%)
Jun 23, 2017 102.05 102.31 101.36 101.49 331,560 -0.44(-0.43%)
Jun 22, 2017 103.42 103.42 101.84 101.93 354,098 -1.50(-1.45%)
Jun 21, 2017 104.48 105.11 102.61 103.43 349,367 -0.96(-0.92%)
Jun 20, 2017 105.99 105.99 104.24 104.39 148,540 -1.42(-1.34%)
Jun 19, 2017 105.23 106.16 104.98 105.81 504,134 +0.69(+0.65%)
Jun 16, 2017 104.73 105.23 104.08 105.13 444,863 +0.38(+0.36%)
Jun 15, 2017 104.29 104.96 104.07 104.75 263,259 -0.10(-0.09%)
Jun 14, 2017 105.02 105.66 104.07 104.85 422,845 +0.07(+0.07%)
Jun 13, 2017 104.90 105.82 104.33 104.78 306,733 +0.37(+0.35%)
Jun 12, 2017 103.25 104.67 103.25 104.41 553,510 +1.08(+1.05%)
Jun 09, 2017 103.21 103.93 102.44 103.33 430,565 +0.19(+0.18%)
Jun 08, 2017 103.27 103.33 101.92 103.14 546,276 -0.17(-0.16%)
Jun 07, 2017 105.51 105.51 103.21 103.31 404,858 -2.11(-2.00%)
Jun 06, 2017 104.95 105.49 104.00 105.42 609,077 +0.30(+0.28%)
Jun 05, 2017 104.17 105.45 103.86 105.12 264,094 +0.58(+0.55%)
Jun 02, 2017 106.37 106.37 104.49 104.54 246,764 -1.95(-1.83%)
Jun 01, 2017 104.72 106.49 103.78 106.49 383,247 +2.54(+2.45%)
May 31, 2017 103.18 104.27 102.38 103.94 2,085,697 +0.69(+0.67%)
May 30, 2017 103.76 104.51 103.19 103.25 304,907 -0.98(-0.94%)
May 26, 2017 105.83 106.08 104.06 104.23 336,876 -1.82(-1.71%)
May 25, 2017 105.59 106.40 104.86 106.05 367,345 +1.01(+0.96%)
May 24, 2017 104.84 105.24 104.36 105.04 579,186 +0.08(+0.08%)
May 23, 2017 105.17 105.72 104.05 104.96 223,453 +0.23(+0.22%)
May 22, 2017 103.40 104.97 102.98 104.73 338,693 +0.97(+0.94%)
May 19, 2017 104.62 104.63 103.50 103.76 499,536 -0.93(-0.89%)
May 18, 2017 105.33 105.87 104.06 104.69 407,380 -0.85(-0.81%)
May 17, 2017 108.40 106.72 105.27 105.54 572,007 -2.86(-2.64%)
May 16, 2017 109.71 109.71 107.38 108.40 635,710 -0.96(-0.88%)
May 15, 2017 108.11 109.50 108.01 109.37 417,759 +1.12(+1.04%)
May 12, 2017 109.01 109.15 108.05 108.24 388,433 -0.90(-0.83%)
May 11, 2017 109.18 109.44 107.94 109.15 323,831 -0.70(-0.64%)
May 10, 2017 111.40 111.85 109.66 109.85 322,683 -2.08(-1.85%)
May 09, 2017 111.75 112.59 111.31 111.93 226,852 +0.40(+0.36%)
May 08, 2017 111.84 112.31 111.00 111.53 278,373 -0.81(-0.72%)
May 05, 2017 110.27 112.75 108.77 112.34 433,299 +2.67(+2.44%)
May 04, 2017 109.00 110.35 108.23 109.67 446,759 +0.62(+0.57%)
May 03, 2017 111.40 111.40 108.71 109.05 576,134 -2.09(-1.88%)
May 02, 2017 109.34 113.65 107.70 111.14 1,126,690 +1.23(+1.12%)
May 01, 2017 109.27 110.28 108.14 109.91 589,208 +1.10(+1.01%)
Apr 28, 2017 108.71 109.38 108.09 108.81 320,017 -0.43(-0.39%)
Apr 27, 2017 109.15 109.77 107.97 109.24 256,299 +0.51(+0.47%)
Apr 26, 2017 108.64 109.32 107.73 108.73 219,584 -0.19(-0.17%)
Apr 25, 2017 109.10 110.16 108.49 108.92 276,464 +0.11(+0.10%)
Apr 24, 2017 108.14 109.55 107.36 108.81 287,621 +1.98(+1.85%)
Apr 21, 2017 106.56 107.55 106.52 106.83 220,221 -0.22(-0.20%)
Apr 20, 2017 107.97 108.32 106.95 107.05 317,446 -0.69(-0.64%)
Apr 19, 2017 107.77 108.25 106.98 107.74 323,618 +0.10(+0.09%)
Apr 18, 2017 106.11 108.06 105.16 107.64 287,714 +1.03(+0.97%)
Apr 17, 2017 104.82 106.62 104.28 106.61 235,031 +2.36(+2.27%)
Apr 13, 2017 104.47 105.06 104.08 104.24 436,754 -0.27(-0.26%)
Apr 12, 2017 106.15 106.15 103.92 104.51 509,172 -1.36(-1.28%)
Apr 11, 2017 105.94 106.34 105.25 105.87 405,139 +0.05(+0.05%)
Apr 10, 2017 106.03 106.77 105.33 105.82 392,107 +0.30(+0.28%)
Apr 07, 2017 105.58 106.11 104.73 105.52 428,334 -0.55(-0.51%)
Apr 06, 2017 106.19 106.77 105.61 106.07 408,427 +0.06(+0.06%)
Apr 05, 2017 105.22 107.07 105.06 106.01 730,877 +0.79(+0.75%)
Apr 04, 2017 106.80 106.97 105.03 105.22 8,263,160 -1.91(-1.78%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.