Dun & Bradstreet (NY: DNB )

16.77 +0.14 (+0.84%)
Official Closing Price Updated: 4:10 PM EDT, May 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 103.94 105.04 103.13 104.71 2,070,468 +0.70(+0.67%)
May 30, 2017 104.52 105.28 103.95 104.01 302,681 -0.99(-0.94%)
May 26, 2017 106.61 106.86 104.82 105.00 334,417 -1.83(-1.71%)
May 25, 2017 106.37 107.18 105.63 106.83 364,663 +1.02(+0.96%)
May 24, 2017 105.61 106.01 105.12 105.81 574,957 +0.08(+0.08%)
May 23, 2017 105.94 106.50 104.81 105.73 221,822 +0.23(+0.22%)
May 22, 2017 104.16 105.74 103.74 105.50 336,220 +0.98(+0.94%)
May 19, 2017 105.39 105.40 104.26 104.52 495,889 -0.94(-0.89%)
May 18, 2017 106.11 106.65 104.83 105.46 404,406 -0.86(-0.81%)
May 17, 2017 109.20 107.50 106.04 106.32 567,831 -2.88(-2.64%)
May 16, 2017 110.52 110.52 108.17 109.20 631,069 -0.97(-0.88%)
May 15, 2017 108.90 110.31 108.80 110.17 414,709 +1.13(+1.04%)
May 12, 2017 109.81 109.95 108.84 109.04 385,597 -0.91(-0.83%)
May 11, 2017 109.98 110.24 108.73 109.95 321,467 -0.71(-0.64%)
May 10, 2017 112.22 112.67 110.47 110.66 320,327 -2.09(-1.85%)
May 09, 2017 112.57 113.42 112.13 112.75 225,196 +0.40(+0.36%)
May 08, 2017 112.66 113.14 111.82 112.35 276,341 -0.82(-0.72%)
May 05, 2017 111.08 113.58 109.57 113.17 430,136 +2.69(+2.43%)
May 04, 2017 109.80 111.16 109.03 110.48 443,497 +0.63(+0.57%)
May 03, 2017 112.22 112.22 109.51 109.85 571,928 -2.11(-1.88%)
May 02, 2017 110.14 114.49 108.49 111.96 1,118,463 +1.24(+1.12%)
May 01, 2017 110.07 111.09 108.94 110.72 584,906 +1.11(+1.01%)
Apr 28, 2017 109.51 110.18 108.89 109.61 317,681 -0.43(-0.39%)
Apr 27, 2017 109.95 110.58 108.76 110.04 254,428 +0.51(+0.47%)
Apr 26, 2017 109.44 110.12 108.52 109.53 217,981 -0.19(-0.17%)
Apr 25, 2017 109.90 110.97 109.29 109.72 274,446 +0.11(+0.10%)
Apr 24, 2017 108.93 110.36 108.15 109.61 285,521 +1.99(+1.85%)
Apr 21, 2017 107.34 108.34 107.30 107.62 218,613 -0.22(-0.20%)
Apr 20, 2017 108.76 109.12 107.74 107.84 315,129 -0.69(-0.64%)
Apr 19, 2017 108.56 109.05 107.77 108.53 321,255 +0.10(+0.09%)
Apr 18, 2017 106.89 108.85 105.93 108.43 285,614 +1.04(+0.97%)
Apr 17, 2017 105.59 107.40 105.05 107.39 233,315 +2.38(+2.27%)
Apr 13, 2017 105.24 105.83 104.85 105.01 433,565 -0.27(-0.26%)
Apr 12, 2017 106.93 106.93 104.68 105.28 505,455 -1.37(-1.28%)
Apr 11, 2017 106.72 107.12 106.02 106.65 402,181 +0.05(+0.05%)
Apr 10, 2017 106.81 107.55 106.10 106.60 389,244 +0.30(+0.28%)
Apr 07, 2017 106.36 106.89 105.50 106.30 425,207 -0.55(-0.51%)
Apr 06, 2017 106.97 107.55 106.39 106.85 405,445 +0.06(+0.06%)
Apr 05, 2017 105.99 107.86 105.83 106.79 725,541 +0.80(+0.75%)
Apr 04, 2017 107.59 107.76 105.80 105.99 8,202,824 -1.92(-1.78%)
Apr 03, 2017 107.97 108.57 107.54 107.91 417,424 -0.03(-0.03%)
Mar 31, 2017 105.77 108.36 105.69 107.94 407,798 +2.11(+1.99%)
Mar 30, 2017 103.79 106.00 103.13 105.83 395,899 +2.12(+2.04%)
Mar 29, 2017 104.10 104.10 103.21 103.71 142,988 -0.44(-0.42%)
Mar 28, 2017 104.13 104.61 103.00 104.15 236,048 -0.15(-0.14%)
Mar 27, 2017 102.94 104.41 102.85 104.30 188,337 -0.53(-0.51%)
Mar 24, 2017 104.56 105.10 104.14 104.83 315,953 +0.41(+0.39%)
Mar 23, 2017 105.15 105.36 104.17 104.42 250,100 -0.79(-0.75%)
Mar 22, 2017 104.97 105.32 103.84 105.21 212,578 +0.55(+0.53%)
Mar 21, 2017 107.82 107.82 104.43 104.66 375,089 -2.82(-2.62%)
Mar 20, 2017 108.38 108.38 106.88 107.48 196,134 -0.90(-0.83%)
Mar 17, 2017 107.99 108.53 107.22 108.38 381,394 +0.56(+0.52%)
Mar 16, 2017 108.35 109.01 107.41 107.82 230,943 -0.46(-0.42%)
Mar 15, 2017 107.34 108.83 107.18 108.28 378,150 +1.17(+1.09%)
Mar 14, 2017 107.76 107.76 106.24 107.11 229,729 -1.16(-1.07%)
Mar 13, 2017 107.80 108.36 107.54 108.27 191,976 +0.47(+0.44%)
Mar 10, 2017 108.43 108.75 106.87 107.80 246,151 -0.70(-0.65%)
Mar 09, 2017 107.11 108.51 107.01 108.50 342,872 +1.91(+1.79%)
Mar 08, 2017 107.03 107.94 106.53 106.59 371,572 -0.55(-0.51%)
Mar 07, 2017 106.75 107.43 106.33 107.14 299,921 -0.33(-0.31%)
Mar 06, 2017 107.31 108.03 106.89 107.47 221,646 -0.06(-0.06%)
Mar 03, 2017 106.86 107.70 105.96 107.53 328,869 +0.79(+0.74%)
Mar 02, 2017 107.25 107.29 106.18 106.74 218,719 -0.54(-0.50%)
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.