Dun & Bradstreet (NY: DNB )

18.36 USD -0.34 (-1.82%)
Official Closing Price Updated: 4:10 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 105.15 105.36 104.18 104.42 250,100 -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 107.31 108.04 106.89 107.47 221,646 -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%)
Mar 01, 2017 106.54 108.21 106.14 107.28 555,759 +1.74(+1.65%)
Feb 28, 2017 106.71 106.95 105.30 105.54 538,797 -1.14(-1.07%)
Feb 27, 2017 105.79 106.79 105.76 106.68 405,221 +1.08(+1.02%)
Feb 24, 2017 107.60 107.60 105.06 105.60 585,093 -2.62(-2.42%)
Feb 23, 2017 108.75 109.25 107.88 108.22 396,844 -0.16(-0.15%)
Feb 22, 2017 108.47 109.05 108.12 108.38 478,789 -0.15(-0.14%)
Feb 21, 2017 107.40 108.96 106.03 108.53 418,210 +0.33(+0.30%)
Feb 17, 2017 108.20 108.20 108.20 0 +1.29(+1.21%)
Feb 16, 2017 106.16 107.15 105.61 106.91 504,221 +0.53(+0.50%)
Feb 15, 2017 106.08 107.38 105.53 106.38 432,507 +0.73(+0.69%)
Feb 14, 2017 102.40 106.90 102.10 105.65 948,202 +3.34(+3.26%)
Feb 13, 2017 101.39 103.09 101.01 102.31 1,011,537 +1.56(+1.55%)
Feb 10, 2017 101.98 102.93 100.54 100.75 1,334,594 -1.13(-1.11%)
Feb 09, 2017 110.41 113.01 100.46 101.88 1,986,569 -20.59(-16.81%)
Feb 08, 2017 122.27 123.57 121.84 122.47 317,825 +0.06(+0.05%)
Feb 07, 2017 125.30 125.57 122.27 122.41 432,014 -3.00(-2.39%)
Feb 06, 2017 123.61 125.44 123.53 125.41 247,603 +1.44(+1.16%)
Feb 03, 2017 123.68 124.48 123.04 123.97 419,156 +0.77(+0.63%)
Feb 02, 2017 122.87 123.53 122.00 123.20 288,050 +0.54(+0.44%)
Feb 01, 2017 122.94 123.21 121.70 122.66 158,799 +0.04(+0.03%)
Jan 31, 2017 122.68 123.30 122.01 122.62 117,315 -0.31(-0.25%)
Jan 30, 2017 122.62 123.15 121.34 122.93 169,814 -0.07(-0.06%)
Jan 27, 2017 123.40 123.76 122.29 123.00 135,812 +0.01(+0.01%)
Jan 26, 2017 122.55 123.87 122.46 122.99 135,450 +0.01(+0.01%)
Jan 25, 2017 124.66 124.99 122.23 122.98 206,986 +0.04(+0.03%)
Jan 24, 2017 122.43 123.32 122.10 122.94 258,186 +0.47(+0.38%)
Jan 23, 2017 122.71 123.31 121.78 122.47 154,629 -0.27(-0.22%)
Jan 20, 2017 122.29 123.25 121.41 122.74 201,522 +1.43(+1.18%)
Jan 19, 2017 122.83 123.43 121.30 121.31 117,289 -1.95(-1.58%)
Jan 18, 2017 123.00 123.35 122.10 123.26 98,002 +0.32(+0.26%)
Jan 17, 2017 122.69 123.71 121.90 122.94 195,417 -0.54(-0.44%)
Jan 13, 2017 123.48 123.48 123.48 0 +1.48(+1.21%)
Jan 12, 2017 122.41 123.01 121.13 122.00 235,457 -0.58(-0.47%)
Jan 11, 2017 122.18 122.82 121.49 122.58 130,975 +0.61(+0.50%)
Jan 10, 2017 122.67 122.67 121.50 121.97 236,328 -1.09(-0.89%)
Jan 09, 2017 123.34 124.08 122.85 123.06 120,586 -0.36(-0.29%)
Jan 06, 2017 122.34 123.74 122.34 123.42 114,042 +0.91(+0.74%)
Jan 05, 2017 122.03 123.35 120.96 122.51 304,813 +1.08(+0.89%)
Jan 04, 2017 121.46 122.63 120.42 121.43 232,189 -0.37(-0.30%)
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.