Dun & Bradstreet (NY: DNB )

17.48 +0.31 (+1.81%)
Official Closing Price Updated: 7:00 PM EDT, May 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 124.27 124.57 122.36 122.81 284,878 -1.30(-1.05%)
May 30, 2018 121.97 124.39 121.71 124.11 278,175 +3.17(+2.62%)
May 29, 2018 120.77 121.72 120.23 120.94 192,097 -1.06(-0.87%)
May 25, 2018 122.00 122.00 122.00 0 +0.73(+0.60%)
May 24, 2018 122.26 123.09 120.86 121.27 279,137 -1.12(-0.92%)
May 23, 2018 122.27 122.68 121.73 122.39 190,118 -0.53(-0.43%)
May 22, 2018 124.28 124.59 122.74 122.92 176,020 -1.82(-1.46%)
May 21, 2018 124.65 125.82 124.00 124.74 292,043 +0.76(+0.61%)
May 18, 2018 125.58 125.64 123.83 123.98 428,736 -1.48(-1.18%)
May 17, 2018 125.09 126.02 124.60 125.46 277,280 +0.14(+0.11%)
May 16, 2018 123.59 125.84 123.59 125.32 249,278 +1.96(+1.59%)
May 15, 2018 121.48 123.94 121.18 123.36 488,684 +1.79(+1.47%)
May 14, 2018 121.47 122.39 120.75 121.57 671,801 +0.37(+0.31%)
May 11, 2018 121.67 122.36 121.03 121.20 458,385 +0.32(+0.26%)
May 10, 2018 118.25 122.24 118.25 120.88 567,843 +2.98(+2.53%)
May 09, 2018 116.52 118.14 115.70 117.90 580,317 +1.93(+1.66%)
May 08, 2018 115.09 116.17 114.81 115.97 210,793 +0.78(+0.68%)
May 07, 2018 115.79 116.08 114.81 115.19 164,814 -0.41(-0.35%)
May 04, 2018 114.03 116.00 113.88 115.60 152,179 +1.03(+0.90%)
May 03, 2018 114.54 115.05 113.87 114.57 289,533 -0.55(-0.48%)
May 02, 2018 115.77 116.39 115.02 115.12 254,065 -0.58(-0.50%)
May 01, 2018 114.96 115.99 113.80 115.70 267,476 +0.39(+0.34%)
Apr 30, 2018 116.51 117.20 114.98 115.31 350,926 -0.84(-0.72%)
Apr 27, 2018 116.39 116.98 115.77 116.15 295,789 -0.23(-0.20%)
Apr 26, 2018 116.36 117.06 115.18 116.38 198,242 -0.32(-0.27%)
Apr 25, 2018 116.29 117.27 115.24 116.70 243,913 +0.26(+0.22%)
Apr 24, 2018 117.16 118.06 115.83 116.44 357,352 -0.38(-0.33%)
Apr 23, 2018 116.91 117.50 116.07 116.82 174,437 +0.35(+0.30%)
Apr 20, 2018 116.87 117.37 116.13 116.47 166,487 -0.12(-0.10%)
Apr 19, 2018 116.88 117.50 115.45 116.59 185,036 -0.59(-0.50%)
Apr 18, 2018 117.97 118.00 117.18 117.18 264,366 -0.46(-0.39%)
Apr 17, 2018 117.06 117.94 116.65 117.64 188,814 +1.11(+0.95%)
Apr 16, 2018 116.75 116.94 116.02 116.53 234,685 +0.80(+0.69%)
Apr 13, 2018 117.00 117.00 115.32 115.73 180,705 -0.47(-0.40%)
Apr 12, 2018 115.98 116.96 115.72 116.20 309,690 +0.80(+0.69%)
Apr 11, 2018 116.09 116.45 114.71 115.40 336,524 -1.23(-1.05%)
Apr 10, 2018 116.84 118.54 115.84 116.63 489,841 +1.58(+1.37%)
Apr 09, 2018 116.29 116.46 114.86 115.05 195,998 -0.51(-0.44%)
Apr 06, 2018 117.18 117.99 114.92 115.56 203,002 -2.75(-2.32%)
Apr 05, 2018 118.62 118.62 117.42 118.31 494,127 +0.56(+0.48%)
Apr 04, 2018 115.15 118.02 114.95 117.75 272,454 +1.45(+1.25%)
Apr 03, 2018 114.97 116.36 114.10 116.30 410,352 +1.38(+1.20%)
Apr 02, 2018 117.08 117.97 113.79 114.92 358,104 -2.08(-1.78%)
Mar 29, 2018 117.00 117.00 117.00 0 -0.84(-0.71%)
Mar 28, 2018 119.59 120.18 117.69 117.84 408,931 -2.03(-1.69%)
Mar 27, 2018 122.54 122.58 119.36 119.87 350,842 -2.15(-1.76%)
Mar 26, 2018 120.90 122.08 120.18 122.02 526,813 +2.84(+2.38%)
Mar 23, 2018 121.44 122.25 119.10 119.18 265,627 -2.02(-1.67%)
Mar 22, 2018 123.83 124.48 121.18 121.20 221,780 -3.75(-3.00%)
Mar 21, 2018 125.82 126.66 124.73 124.95 207,768 -0.56(-0.45%)
Mar 20, 2018 125.05 126.54 125.05 125.51 228,107 +0.39(+0.31%)
Mar 19, 2018 126.45 127.20 124.82 125.12 781,217 -1.40(-1.11%)
Mar 16, 2018 126.91 127.60 126.10 126.52 1,924,961 -0.24(-0.19%)
Mar 15, 2018 127.85 128.47 126.63 126.76 319,638 -0.93(-0.73%)
Mar 14, 2018 130.35 130.40 127.36 127.69 304,259 -2.54(-1.95%)
Mar 13, 2018 130.00 130.77 129.18 130.23 567,665 +0.67(+0.52%)
Mar 12, 2018 129.19 130.31 128.09 129.56 629,012 +0.96(+0.75%)
Mar 09, 2018 128.02 128.66 126.30 128.60 1,241,896 +1.21(+0.95%)
Mar 08, 2018 128.92 129.47 126.65 127.39 252,646 -0.99(-0.77%)
Mar 07, 2018 130.02 128.01 128.38 365,359 -0.41(-0.32%)
Mar 06, 2018 128.96 130.19 127.99 128.79 937,366 +0.34(+0.26%)
Mar 05, 2018 127.00 128.63 126.62 128.45 212,055 +0.77(+0.60%)
Mar 02, 2018 123.68 128.00 123.08 127.68 326,226 +2.82(+2.26%)
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.