Dun & Bradstreet (NY: DNB )

20.10 USD -0.03 (-0.15%)
Official Closing Price Updated: 7:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 119.47 121.85 118.21 121.84 344,994 +2.28(+1.91%)
Jun 29, 2016 119.33 119.85 118.13 119.56 475,740 +1.45(+1.23%)
Jun 28, 2016 119.54 119.54 117.28 118.11 371,531 +1.43(+1.23%)
Jun 27, 2016 120.35 121.29 116.32 116.68 587,095 -5.01(-4.12%)
Jun 24, 2016 123.14 124.79 121.40 121.69 333,325 -6.25(-4.89%)
Jun 23, 2016 128.45 128.45 126.96 127.94 226,504 +1.16(+0.91%)
Jun 22, 2016 127.62 128.82 126.38 126.78 205,581 -0.94(-0.74%)
Jun 21, 2016 127.34 128.50 126.83 127.72 208,095 +0.35(+0.27%)
Jun 20, 2016 126.36 128.55 126.36 127.37 186,374 +2.31(+1.85%)
Jun 17, 2016 125.86 126.50 125.03 125.06 299,854 -0.54(-0.43%)
Jun 16, 2016 124.76 125.87 124.36 125.60 237,706 -0.22(-0.17%)
Jun 15, 2016 125.83 127.26 125.36 125.82 256,084 +0.26(+0.21%)
Jun 14, 2016 125.18 126.28 123.93 125.56 132,296 +0.30(+0.24%)
Jun 13, 2016 125.52 127.06 124.61 125.26 159,115 -0.49(-0.39%)
Jun 10, 2016 125.83 126.66 125.41 125.75 150,045 -1.68(-1.32%)
Jun 09, 2016 127.75 128.05 127.07 127.43 207,926 -0.93(-0.72%)
Jun 08, 2016 127.97 128.55 126.84 128.36 341,559 +0.81(+0.64%)
Jun 07, 2016 128.51 128.66 127.17 127.55 350,701 -0.80(-0.62%)
Jun 06, 2016 127.10 128.87 126.47 128.35 221,864 +1.72(+1.36%)
Jun 03, 2016 126.68 126.97 124.98 126.63 217,019 -0.46(-0.36%)
Jun 02, 2016 126.54 127.09 124.56 127.09 311,493 +0.33(+0.26%)
Jun 01, 2016 126.76 127.25 125.60 126.76 306,521 -0.14(-0.11%)
May 31, 2016 126.60 127.05 125.54 126.90 366,420 +0.50(+0.40%)
May 27, 2016 125.33 126.40 126.40 126.40 189,600 +1.36(+1.09%)
May 26, 2016 126.06 126.40 124.38 125.04 232,363 -0.86(-0.68%)
May 25, 2016 123.37 126.15 123.17 125.90 521,994 +2.94(+2.39%)
May 24, 2016 121.23 123.29 120.63 122.96 208,560 +2.53(+2.10%)
May 23, 2016 119.54 120.87 118.96 120.43 229,615 +0.19(+0.16%)
May 20, 2016 120.13 120.91 119.87 120.24 283,740 +0.77(+0.64%)
May 19, 2016 118.60 119.68 118.32 119.47 164,472 +0.14(+0.12%)
May 18, 2016 119.82 121.70 118.89 119.33 327,580 -0.60(-0.50%)
May 17, 2016 119.96 121.89 119.55 119.93 848,896 -0.53(-0.44%)
May 16, 2016 119.56 121.07 118.42 120.46 552,013 +1.22(+1.02%)
May 13, 2016 117.85 120.00 117.35 119.24 475,003 +0.90(+0.76%)
May 12, 2016 119.46 119.70 117.19 118.34 286,964 -0.36(-0.30%)
May 11, 2016 119.57 120.21 118.58 118.70 457,768 -0.86(-0.72%)
May 10, 2016 112.78 120.08 111.85 119.56 1,081,830 +7.80(+6.98%)
May 09, 2016 111.13 112.81 110.68 111.76 385,869 +0.66(+0.59%)
May 06, 2016 109.29 111.50 108.77 111.10 168,984 +1.39(+1.27%)
May 05, 2016 110.79 111.12 109.56 109.71 355,082 -0.82(-0.74%)
May 04, 2016 110.16 111.16 109.54 110.53 226,888 -0.44(-0.40%)
May 03, 2016 110.14 111.53 109.95 110.97 270,549 -0.43(-0.39%)
May 02, 2016 110.86 111.48 110.00 111.40 165,110 +0.99(+0.90%)
Apr 29, 2016 110.66 110.98 109.43 110.41 222,314 -0.59(-0.53%)
Apr 28, 2016 111.51 112.93 110.63 111.00 329,120 -0.95(-0.85%)
Apr 27, 2016 111.11 112.11 110.49 111.95 189,975 +0.49(+0.44%)
Apr 26, 2016 110.47 112.07 110.47 111.46 238,124 +1.45(+1.32%)
Apr 25, 2016 109.74 110.05 108.47 110.01 167,051 +0.00(+0.00%)
Apr 22, 2016 108.77 110.15 108.11 110.01 178,839 +1.05(+0.96%)
Apr 21, 2016 109.37 110.23 108.63 108.96 323,178 -0.41(-0.37%)
Apr 20, 2016 108.77 109.68 108.05 109.37 172,306 +0.72(+0.66%)
Apr 19, 2016 108.03 108.84 107.28 108.65 156,628 +1.01(+0.94%)
Apr 18, 2016 105.76 107.86 105.60 107.64 122,895 +1.30(+1.22%)
Apr 15, 2016 106.82 106.84 104.89 106.34 235,006 -0.17(-0.16%)
Apr 14, 2016 106.55 107.25 105.53 106.51 165,322 -0.21(-0.20%)
Apr 13, 2016 104.53 106.76 103.32 106.72 280,021 +3.14(+3.03%)
Apr 12, 2016 103.17 103.74 100.81 103.58 285,719 +0.87(+0.85%)
Apr 11, 2016 104.07 104.70 102.61 102.71 235,739 -0.86(-0.83%)
Apr 08, 2016 104.54 104.99 102.74 103.57 135,936 +0.19(+0.18%)
Apr 07, 2016 103.88 103.88 102.14 103.38 229,164 -1.00(-0.96%)
Apr 06, 2016 103.74 104.44 102.61 104.38 215,622 +0.85(+0.82%)
Apr 05, 2016 103.44 104.55 102.70 103.53 239,054 -0.49(-0.47%)
Apr 04, 2016 104.18 104.47 102.89 104.02 174,893 -0.28(-0.27%)
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.