Skip to main content

Dun & Bradstreet (NY: DNB )

9.010 -0.150 (-1.64%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 119.19 120.14 118.61 119.40 328,974 +0.22(+0.19%)
Jan 30, 2018 117.88 119.80 117.84 119.18 302,246 +0.47(+0.40%)
Jan 29, 2018 120.31 120.94 118.67 118.70 283,613 -1.68(-1.39%)
Jan 26, 2018 117.73 120.46 116.22 120.38 357,250 +2.94(+2.51%)
Jan 25, 2018 116.36 118.45 116.24 117.44 435,233 +1.64(+1.42%)
Jan 24, 2018 116.39 117.33 115.17 115.80 652,021 +0.07(+0.06%)
Jan 23, 2018 115.60 115.91 114.85 115.73 639,103 +0.45(+0.39%)
Jan 22, 2018 115.39 115.70 114.64 115.28 385,896 -0.26(-0.23%)
Jan 19, 2018 114.27 115.65 114.08 115.54 330,701 +1.66(+1.46%)
Jan 18, 2018 115.87 116.22 113.66 113.88 225,718 -1.83(-1.58%)
Jan 17, 2018 115.71 116.70 115.43 115.71 334,587 +0.47(+0.41%)
Jan 16, 2018 116.16 116.42 114.28 115.24 232,516 -0.52(-0.45%)
Jan 12, 2018 115.76 115.76 115.76 0 -0.36(-0.31%)
Jan 11, 2018 115.68 116.81 115.58 116.12 263,724 +0.45(+0.39%)
Jan 10, 2018 115.80 116.02 114.96 115.66 198,811 -0.16(-0.13%)
Jan 09, 2018 115.47 116.35 115.25 115.82 221,838 +0.42(+0.37%)
Jan 08, 2018 115.61 116.34 115.11 115.39 258,608 -0.18(-0.16%)
Jan 05, 2018 114.81 115.66 114.53 115.58 228,898 +1.27(+1.11%)
Jan 04, 2018 114.40 115.08 113.84 114.31 355,825 +0.12(+0.11%)
Jan 03, 2018 113.98 114.61 113.44 114.19 323,768 +0.52(+0.46%)
Jan 02, 2018 114.59 114.65 114.33 113.67 194,696 -0.60(-0.52%)
Dec 29, 2017 114.26 114.26 114.26 0 +0.39(+0.35%)
Dec 28, 2017 114.13 114.43 113.70 113.87 184,326 -0.19(-0.17%)
Dec 27, 2017 115.67 115.75 113.29 114.06 388,395 -1.35(-1.17%)
Dec 26, 2017 115.41 116.03 114.84 115.41 111,381 -0.17(-0.15%)
Dec 22, 2017 115.39 116.07 114.77 115.59 271,632 +0.21(+0.18%)
Dec 21, 2017 116.34 116.76 115.32 115.37 179,107 -0.64(-0.55%)
Dec 20, 2017 114.88 116.74 114.83 116.01 314,546 +1.48(+1.29%)
Dec 19, 2017 115.61 116.65 113.71 114.53 456,110 -1.12(-0.97%)
Dec 18, 2017 116.96 117.54 115.51 115.65 270,007 -0.46(-0.40%)
Dec 15, 2017 116.25 117.00 115.77 116.12 1,013,196 +0.43(+0.37%)
Dec 14, 2017 116.51 116.94 115.51 115.69 219,855 -0.30(-0.26%)
Dec 13, 2017 117.07 117.68 115.87 115.99 208,620 -0.69(-0.59%)
Dec 12, 2017 117.03 117.33 116.66 116.69 232,584 +0.22(+0.19%)
Dec 11, 2017 117.12 118.85 116.19 116.46 161,592 -0.62(-0.53%)
Dec 08, 2017 117.57 117.57 116.70 117.08 196,808 -0.09(-0.07%)
Dec 07, 2017 116.39 118.09 116.39 117.17 244,982 +0.95(+0.81%)
Dec 06, 2017 117.78 118.28 115.79 116.22 211,070 -1.55(-1.32%)
Dec 05, 2017 118.02 119.32 117.68 117.78 243,669 -0.52(-0.44%)
Dec 04, 2017 119.31 119.93 118.22 118.30 217,094 -0.16(-0.14%)
Dec 01, 2017 118.88 118.98 116.85 118.46 125,313 -0.34(-0.28%)
Nov 30, 2017 117.64 119.14 117.15 118.80 234,157 +1.68(+1.43%)
Nov 29, 2017 117.94 118.62 116.97 117.12 142,563 -0.58(-0.49%)
Nov 28, 2017 116.53 117.78 115.88 117.70 125,009 +1.27(+1.09%)
Nov 27, 2017 116.44 117.22 115.68 116.43 138,734 +0.29(+0.25%)
Nov 24, 2017 116.27 116.75 114.56 116.14 54,767 -0.35(-0.30%)
Nov 22, 2017 116.68 117.18 116.07 116.48 161,492 +0.03(+0.02%)
Nov 21, 2017 116.50 117.55 116.20 116.45 184,261 -0.17(-0.15%)
Nov 20, 2017 115.04 116.79 115.04 116.63 213,159 +1.53(+1.33%)
Nov 17, 2017 113.61 115.30 113.61 115.09 169,635 +1.35(+1.19%)
Nov 16, 2017 112.91 114.28 112.91 113.74 226,750 +1.30(+1.16%)
Nov 15, 2017 111.77 112.92 109.78 112.44 162,845 +0.33(+0.29%)
Nov 14, 2017 112.35 113.42 112.02 112.11 193,417 -0.34(-0.30%)
Nov 13, 2017 112.42 113.68 111.83 112.45 228,004 +1.84(+1.67%)
Nov 10, 2017 110.68 111.26 110.01 110.61 118,806 -0.34(-0.30%)
Nov 09, 2017 109.95 111.19 109.31 110.94 181,091 +0.69(+0.63%)
Nov 08, 2017 109.46 110.92 108.49 110.25 209,136 +0.68(+0.62%)
Nov 07, 2017 111.26 111.30 109.56 109.57 155,663 -1.44(-1.30%)
Nov 06, 2017 109.57 111.44 109.18 111.01 293,301 +1.02(+0.93%)
Nov 03, 2017 108.54 110.28 108.43 109.99 319,444 +0.99(+0.91%)
Nov 02, 2017 103.95 109.72 103.50 109.00 648,216 -2.89(-2.58%)
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.