Dun & Bradstreet (NY: DNB )

18.58 USD -0.16 (-0.85%)
Official Closing Price Updated: 7:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 117.71 118.29 116.68 116.83 270,936 -0.88(-0.75%)
Oct 30, 2017 117.99 118.33 117.45 117.71 203,731 -0.54(-0.46%)
Oct 27, 2017 118.18 118.85 117.08 118.25 166,437 -0.33(-0.28%)
Oct 26, 2017 116.20 119.04 115.31 118.58 228,128 +2.40(+2.07%)
Oct 25, 2017 116.51 116.57 115.05 116.18 177,068 -0.33(-0.28%)
Oct 24, 2017 117.24 117.65 116.03 116.51 177,269 -0.77(-0.66%)
Oct 23, 2017 118.19 118.43 116.76 117.28 260,085 -0.85(-0.72%)
Oct 20, 2017 118.57 118.88 117.99 118.13 210,512 -0.08(-0.07%)
Oct 19, 2017 118.76 118.94 117.04 118.21 277,241 -0.63(-0.53%)
Oct 18, 2017 119.97 120.78 118.68 118.84 242,448 -1.15(-0.96%)
Oct 17, 2017 120.38 120.47 119.54 119.99 217,169 -0.30(-0.25%)
Oct 16, 2017 119.81 120.36 119.62 120.29 239,936 +0.27(+0.22%)
Oct 13, 2017 119.43 120.48 118.67 120.02 191,207 +1.08(+0.91%)
Oct 12, 2017 118.38 119.23 117.60 118.94 166,949 +0.67(+0.57%)
Oct 11, 2017 117.97 118.36 117.73 118.27 279,280 +0.27(+0.23%)
Oct 10, 2017 118.13 118.56 117.83 118.00 174,154 +0.04(+0.03%)
Oct 09, 2017 118.17 118.27 117.53 117.96 170,832 -0.01(-0.01%)
Oct 06, 2017 118.12 118.42 117.54 117.97 346,180 -0.33(-0.28%)
Oct 05, 2017 118.50 119.00 117.85 118.30 232,875 -0.05(-0.04%)
Oct 04, 2017 118.60 118.82 117.49 118.35 213,760 -0.41(-0.35%)
Oct 03, 2017 118.21 118.93 117.31 118.76 155,580 +0.63(+0.53%)
Oct 02, 2017 116.53 118.32 116.02 118.13 191,996 +1.72(+1.48%)
Sep 29, 2017 116.31 117.03 115.57 116.41 213,528 +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 109.09 109.80 109.04 109.74 208,071 +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 114.05 114.48 113.90 114.02 226,464 +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%)
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.