Dun & Bradstreet (NY: DNB )

16.32 -0.14 (-0.85%)
Official Closing Price Updated: 4:10 PM EDT, Aug 17, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 116.31 117.03 115.58 116.41 213,528 +0.05(+0.04%)
Sep 28, 2017 114.78 116.36 114.30 116.36 230,475 +1.44(+1.25%)
Sep 27, 2017 114.37 115.30 113.85 114.92 212,277 +0.77(+0.67%)
Sep 26, 2017 114.66 115.08 113.03 114.15 257,996 -0.43(-0.38%)
Sep 25, 2017 113.61 114.90 112.92 114.58 312,471 +1.07(+0.94%)
Sep 22, 2017 112.32 113.57 111.77 113.51 239,782 +1.48(+1.32%)
Sep 21, 2017 112.52 112.52 111.75 112.03 178,680 -0.14(-0.12%)
Sep 20, 2017 110.99 112.27 110.86 112.17 259,020 +1.26(+1.14%)
Sep 19, 2017 111.04 111.13 109.81 110.91 181,306 -0.12(-0.11%)
Sep 18, 2017 109.95 111.04 109.68 111.03 149,754 +1.29(+1.18%)
Sep 15, 2017 109.09 109.80 109.03 109.74 208,071 +0.34(+0.31%)
Sep 14, 2017 110.91 110.91 108.74 109.40 370,762 -1.26(-1.14%)
Sep 13, 2017 113.27 113.27 110.55 110.66 183,789 -2.64(-2.33%)
Sep 12, 2017 111.48 113.37 111.48 113.30 165,311 +1.94(+1.74%)
Sep 11, 2017 111.39 111.78 110.64 111.36 198,259 +0.57(+0.51%)
Sep 08, 2017 111.83 111.83 110.51 110.79 189,895 -1.67(-1.48%)
Sep 07, 2017 112.13 112.62 111.71 112.46 132,969 +0.14(+0.12%)
Sep 06, 2017 112.75 112.94 111.78 112.32 115,448 -0.13(-0.12%)
Sep 05, 2017 112.81 113.44 111.87 112.45 202,140 -0.47(-0.42%)
Sep 01, 2017 111.74 113.38 111.74 112.92 195,004 +1.48(+1.33%)
Aug 31, 2017 109.90 111.61 109.90 111.44 190,796 +1.68(+1.53%)
Aug 30, 2017 109.56 110.12 108.97 109.76 108,118 +0.36(+0.33%)
Aug 29, 2017 108.89 109.64 108.40 109.40 164,243 +0.02(+0.02%)
Aug 28, 2017 109.75 109.75 108.20 109.38 226,709 -0.23(-0.21%)
Aug 25, 2017 109.58 110.38 109.35 109.61 227,143 +0.31(+0.28%)
Aug 24, 2017 109.57 109.75 109.09 109.30 142,926 -0.18(-0.16%)
Aug 23, 2017 110.09 110.45 109.28 109.48 183,084 -1.24(-1.12%)
Aug 22, 2017 109.67 110.72 109.56 110.72 110,475 +1.19(+1.09%)
Aug 21, 2017 109.45 109.74 109.05 109.53 118,909 -0.53(-0.48%)
Aug 18, 2017 113.32 113.32 109.98 110.06 510,587 -3.38(-2.98%)
Aug 17, 2017 114.02 114.39 113.12 113.44 616,534 -0.58(-0.51%)
Aug 16, 2017 114.05 114.48 113.91 114.02 226,464 +0.02(+0.02%)
Aug 15, 2017 113.42 114.36 113.07 114.00 242,235 +0.71(+0.63%)
Aug 14, 2017 111.98 113.75 111.98 113.29 270,605 +1.67(+1.50%)
Aug 11, 2017 110.85 111.86 110.85 111.62 522,380 +0.71(+0.64%)
Aug 10, 2017 111.29 111.66 110.09 110.91 278,777 -0.87(-0.78%)
Aug 09, 2017 111.40 111.86 110.49 111.78 279,481 +0.09(+0.08%)
Aug 08, 2017 113.34 113.77 111.58 111.69 206,547 -1.68(-1.48%)
Aug 07, 2017 113.28 113.60 112.40 113.37 252,151 -0.11(-0.10%)
Aug 04, 2017 113.84 114.02 112.16 113.48 428,954 +0.00(+0.00%)
Aug 03, 2017 111.35 114.23 110.63 113.48 1,081,315 +3.24(+2.94%)
Aug 02, 2017 111.75 111.75 108.99 110.24 309,300 -1.50(-1.34%)
Aug 01, 2017 111.31 111.88 110.70 111.74 280,626 +0.98(+0.88%)
Jul 31, 2017 111.20 111.44 110.32 110.76 228,921 -0.12(-0.11%)
Jul 28, 2017 111.85 112.09 110.56 110.88 260,195 -0.96(-0.86%)
Jul 27, 2017 111.91 112.02 111.13 111.84 1,104,542 -0.35(-0.31%)
Jul 26, 2017 111.70 112.55 111.17 112.19 182,593 +0.49(+0.44%)
Jul 25, 2017 112.00 112.36 111.14 111.70 336,450 +0.10(+0.09%)
Jul 24, 2017 111.02 111.79 110.42 111.60 149,491 +0.46(+0.41%)
Jul 21, 2017 110.65 111.36 110.33 111.14 241,743 +0.78(+0.71%)
Jul 20, 2017 110.50 108.87 110.36 247,510 +0.16(+0.15%)
Jul 19, 2017 108.94 110.50 108.57 110.20 353,445 +1.60(+1.47%)
Jul 18, 2017 108.96 109.35 108.53 108.60 252,519 -0.62(-0.57%)
Jul 17, 2017 108.63 109.50 108.13 109.22 317,938 +0.60(+0.55%)
Jul 14, 2017 107.92 109.03 107.83 108.62 119,785 +0.70(+0.65%)
Jul 13, 2017 107.96 108.34 107.08 107.92 204,376 +0.19(+0.18%)
Jul 12, 2017 108.03 108.35 107.67 107.73 261,451 +0.28(+0.26%)
Jul 11, 2017 107.70 107.84 106.84 107.45 310,881 -0.26(-0.24%)
Jul 10, 2017 106.38 107.76 105.78 107.71 318,195 +1.46(+1.37%)
Jul 07, 2017 105.34 106.37 105.08 106.25 288,654 +0.90(+0.85%)
Jul 06, 2017 107.16 107.21 105.05 105.35 433,404 -1.84(-1.72%)
Jul 05, 2017 107.55 108.52 106.91 107.19 347,916 -0.37(-0.34%)
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.