Dun & Bradstreet (NY: DNB )

14.97 -0.12 (-0.76%)
Streaming Delayed Price Updated: 2:07 PM EDT, Jun 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Mar 01, 2018 125.34 126.82 124.16 124.86 353,098 -0.18(-0.14%)
Feb 28, 2018 125.29 127.66 125.03 125.04 495,524 -0.22(-0.18%)
Feb 27, 2018 125.53 126.40 124.33 125.26 358,737 +0.13(+0.10%)
Feb 26, 2018 125.00 125.45 123.70 125.13 503,359 +0.44(+0.35%)
Feb 23, 2018 120.61 124.79 120.61 124.69 487,024 +4.28(+3.55%)
Feb 22, 2018 119.39 121.20 119.39 120.41 506,079 +1.64(+1.38%)
Feb 21, 2018 119.16 120.64 119.16 118.77 377,169 -0.06(-0.05%)
Feb 20, 2018 120.50 120.77 118.40 118.83 267,447 -2.33(-1.92%)
Feb 16, 2018 121.16 121.16 121.16 0 +0.59(+0.49%)
Feb 15, 2018 120.26 121.29 118.30 120.57 360,224 +1.40(+1.17%)
Feb 14, 2018 121.85 124.03 117.85 119.17 542,937 -1.33(-1.10%)
Feb 13, 2018 114.00 124.75 113.00 120.50 1,582,456 +8.87(+7.95%)
Feb 12, 2018 109.08 112.35 109.03 111.63 520,274 +2.44(+2.23%)
Feb 09, 2018 112.29 112.79 105.42 109.19 735,269 -2.20(-1.98%)
Feb 08, 2018 116.94 117.49 111.34 111.39 313,963 -5.44(-4.66%)
Feb 07, 2018 116.26 116.26 116.26 116.83 265,086 +0.38(+0.33%)
Feb 06, 2018 115.78 117.31 113.83 116.45 381,872 -2.72(-2.28%)
Feb 05, 2018 120.33 121.50 118.08 119.17 254,938 -1.95(-1.61%)
Feb 02, 2018 122.92 123.07 120.89 121.12 317,302 -2.40(-1.94%)
Feb 01, 2018 123.30 123.85 122.87 123.52 273,343 -0.21(-0.17%)
Jan 31, 2018 123.51 124.50 122.92 123.73 317,456 +0.23(+0.19%)
Jan 30, 2018 122.16 124.15 122.12 123.50 291,664 +0.49(+0.40%)
Jan 29, 2018 124.68 125.33 122.97 123.01 273,684 -1.74(-1.39%)
Jan 26, 2018 122.00 124.83 120.44 124.75 344,742 +3.05(+2.51%)
Jan 25, 2018 120.58 122.75 120.46 121.70 419,995 +1.70(+1.42%)
Jan 24, 2018 120.61 121.59 119.35 120.00 629,193 +0.07(+0.06%)
Jan 23, 2018 119.79 120.12 119.02 119.93 616,727 +0.47(+0.39%)
Jan 22, 2018 119.58 119.90 118.80 119.46 372,385 -0.27(-0.23%)
Jan 19, 2018 118.42 119.85 118.22 119.73 319,123 +1.72(+1.46%)
Jan 18, 2018 120.07 120.44 117.78 118.01 217,816 -1.90(-1.58%)
Jan 17, 2018 119.91 120.93 119.62 119.91 322,873 +0.49(+0.41%)
Jan 16, 2018 120.37 120.64 118.43 119.42 224,376 -0.54(-0.45%)
Jan 12, 2018 119.96 119.96 119.96 0 -0.37(-0.31%)
Jan 11, 2018 119.88 121.05 119.77 120.33 254,491 +0.47(+0.39%)
Jan 10, 2018 120.00 120.23 119.14 119.86 191,851 -0.16(-0.13%)
Jan 09, 2018 119.66 120.58 119.43 120.02 214,071 +0.44(+0.37%)
Jan 08, 2018 119.80 120.56 119.29 119.58 249,554 -0.19(-0.16%)
Jan 05, 2018 118.97 119.86 118.68 119.77 220,884 +1.31(+1.11%)
Jan 04, 2018 118.55 119.25 117.97 118.46 343,367 +0.13(+0.11%)
Jan 03, 2018 118.12 118.77 117.56 118.33 312,433 +0.54(+0.46%)
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.