Dun & Bradstreet (NY: DNB )

20.85 USD -0.04 (-0.19%)
Official Closing Price Updated: 7:00 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2015 123.65 123.65 121.74 122.00 191,979 -0.49(-0.40%)
Jun 29, 2015 125.55 125.84 122.43 122.49 162,402 -4.20(-3.32%)
Jun 26, 2015 127.08 127.36 125.43 126.69 357,262 -0.03(-0.02%)
Jun 25, 2015 128.15 128.38 126.49 126.72 160,991 -0.85(-0.67%)
Jun 24, 2015 128.44 128.91 127.53 127.57 124,491 -0.85(-0.66%)
Jun 23, 2015 128.37 128.80 127.47 128.42 152,482 +0.22(+0.17%)
Jun 22, 2015 129.09 129.09 127.99 128.20 113,993 -0.07(-0.05%)
Jun 19, 2015 128.05 128.85 128.05 128.27 156,859 -0.19(-0.15%)
Jun 18, 2015 127.44 128.66 126.78 128.46 172,532 +1.30(+1.02%)
Jun 17, 2015 127.25 128.14 126.23 127.16 214,520 +0.19(+0.15%)
Jun 16, 2015 127.11 127.77 125.42 126.97 241,619 -0.76(-0.60%)
Jun 15, 2015 127.63 128.35 126.64 127.73 180,060 -1.39(-1.08%)
Jun 12, 2015 130.20 130.51 128.95 129.12 103,030 -1.51(-1.16%)
Jun 11, 2015 130.42 130.91 130.06 130.63 113,270 +0.54(+0.42%)
Jun 10, 2015 129.01 130.58 128.50 130.09 193,168 +1.81(+1.41%)
Jun 09, 2015 126.93 128.93 126.47 128.28 151,094 +1.31(+1.03%)
Jun 08, 2015 126.91 127.75 126.70 126.97 159,638 +0.05(+0.04%)
Jun 05, 2015 126.30 127.06 125.80 126.92 138,300 +0.24(+0.19%)
Jun 04, 2015 128.44 128.72 126.34 126.68 147,973 -2.85(-2.20%)
Jun 03, 2015 128.69 129.66 127.08 129.53 139,643 +1.26(+0.98%)
Jun 02, 2015 128.19 129.26 127.24 128.27 133,151 -0.14(-0.11%)
Jun 01, 2015 128.55 128.85 126.68 128.41 230,438 +0.48(+0.38%)
May 29, 2015 128.95 128.95 127.62 127.93 281,405 -0.92(-0.71%)
May 28, 2015 129.39 129.63 128.02 128.85 99,586 -0.60(-0.46%)
May 27, 2015 127.85 129.59 127.30 129.45 172,822 +1.71(+1.34%)
May 26, 2015 128.12 128.51 127.31 127.74 168,030 -1.23(-0.95%)
May 22, 2015 129.55 128.97 128.97 128.97 133,500 -0.77(-0.59%)
May 21, 2015 128.91 129.97 128.07 129.74 183,024 +0.81(+0.63%)
May 20, 2015 129.74 129.89 128.88 128.93 111,099 -0.80(-0.62%)
May 19, 2015 129.60 130.00 129.15 129.73 179,734 +0.01(+0.01%)
May 18, 2015 128.18 129.85 128.08 129.72 162,371 +1.25(+0.97%)
May 15, 2015 129.24 129.88 127.39 128.47 157,857 -0.76(-0.59%)
May 14, 2015 126.57 129.36 126.46 129.23 322,769 +3.27(+2.60%)
May 13, 2015 125.56 126.63 125.00 125.96 317,376 +1.03(+0.82%)
May 12, 2015 125.29 125.72 124.42 124.93 173,244 -1.24(-0.98%)
May 11, 2015 125.09 126.83 125.09 126.17 309,947 +0.33(+0.26%)
May 08, 2015 126.34 127.51 125.68 125.84 260,318 +0.74(+0.59%)
May 07, 2015 124.94 125.74 124.55 125.10 468,195 +0.15(+0.12%)
May 06, 2015 127.26 127.26 124.24 124.95 262,669 -1.44(-1.14%)
May 05, 2015 128.02 129.86 125.12 126.39 409,527 -3.19(-2.46%)
May 04, 2015 128.82 129.86 128.82 129.58 182,950 +0.99(+0.77%)
May 01, 2015 127.95 128.80 127.51 128.59 314,491 +0.92(+0.72%)
Apr 30, 2015 128.30 129.40 127.07 127.67 271,931 -0.80(-0.62%)
Apr 29, 2015 129.89 130.13 127.72 128.47 209,047 -1.69(-1.30%)
Apr 28, 2015 130.58 130.58 127.54 130.16 355,782 -0.47(-0.36%)
Apr 27, 2015 132.48 132.48 130.27 130.63 163,127 -1.23(-0.93%)
Apr 24, 2015 132.25 132.57 131.54 131.86 138,764 -0.48(-0.36%)
Apr 23, 2015 131.65 132.90 131.54 132.34 181,453 +0.03(+0.02%)
Apr 22, 2015 132.79 132.79 131.01 132.31 141,699 +0.17(+0.13%)
Apr 21, 2015 133.37 133.87 131.74 132.14 224,989 -0.64(-0.48%)
Apr 20, 2015 132.15 133.14 132.02 132.78 146,158 +1.53(+1.17%)
Apr 17, 2015 132.84 132.84 130.70 131.25 252,446 -2.76(-2.06%)
Apr 16, 2015 134.14 134.56 133.13 134.01 241,112 -0.73(-0.54%)
Apr 15, 2015 132.62 134.92 132.19 134.74 299,244 +2.37(+1.79%)
Apr 14, 2015 129.76 132.44 129.54 132.37 365,795 +2.31(+1.78%)
Apr 13, 2015 130.46 130.97 129.66 130.06 153,446 -0.85(-0.65%)
Apr 10, 2015 130.91 131.30 130.01 130.91 119,342 +0.54(+0.41%)
Apr 09, 2015 129.41 130.71 129.12 130.37 151,657 +0.91(+0.70%)
Apr 08, 2015 128.59 129.59 128.06 129.46 188,593 +1.02(+0.79%)
Apr 07, 2015 129.74 129.74 128.41 128.44 123,896 -1.29(-0.99%)
Apr 06, 2015 127.99 130.71 127.76 129.73 137,026 +0.65(+0.50%)
Apr 02, 2015 129.21 129.08 129.08 129.08 144,200 +0.05(+0.04%)
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.