Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Dun & Bradstreet (NY: DNB )

9.100 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 30, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 07, 2019 140.61 140.61 140.61 0 -0.02(-0.01%)
Feb 06, 2019 140.61 140.65 140.56 140.63 1,230,475 +0.02(+0.01%)
Feb 05, 2019 140.60 140.61 140.56 140.61 852,194 +0.00(+0.00%)
Feb 04, 2019 140.56 140.61 140.51 140.61 784,995 +0.10(+0.07%)
Feb 01, 2019 140.44 140.51 140.34 140.51 1,112,222 +0.11(+0.08%)
Jan 31, 2019 140.27 140.44 140.23 140.40 649,514 +0.13(+0.09%)
Jan 30, 2019 140.31 140.40 140.23 140.28 773,308 -0.01(-0.01%)
Jan 29, 2019 140.32 140.33 140.22 140.29 888,718 +0.09(+0.06%)
Jan 28, 2019 140.32 140.37 140.20 140.20 1,416,775 -0.16(-0.11%)
Jan 25, 2019 140.37 140.40 140.29 140.35 844,707 +0.04(+0.03%)
Jan 24, 2019 140.33 140.38 140.22 140.32 409,127 -0.10(-0.07%)
Jan 23, 2019 140.27 140.45 140.15 140.41 864,464 +0.13(+0.09%)
Jan 22, 2019 140.13 140.29 140.01 140.29 663,162 +0.16(+0.11%)
Jan 18, 2019 140.18 140.24 140.07 140.13 542,245 +0.00(+0.00%)
Jan 17, 2019 140.07 140.27 140.03 140.13 1,675,082 +0.53(+0.38%)
Jan 16, 2019 139.69 139.86 139.54 139.60 372,834 -0.09(-0.06%)
Jan 15, 2019 139.45 139.69 139.37 139.69 206,499 +0.23(+0.17%)
Jan 14, 2019 139.08 139.64 139.08 139.45 920,242 +0.20(+0.15%)
Jan 11, 2019 139.25 139.44 139.19 139.25 401,220 -0.21(-0.15%)
Jan 10, 2019 139.06 139.46 138.81 139.46 766,589 +0.36(+0.26%)
Jan 09, 2019 139.32 139.42 138.72 139.10 596,698 -0.10(-0.07%)
Jan 08, 2019 139.26 139.57 139.06 139.20 919,760 +0.19(+0.13%)
Jan 07, 2019 139.44 139.47 138.98 139.02 506,037 -0.46(-0.33%)
Jan 04, 2019 139.21 139.54 138.96 139.47 557,090 +0.44(+0.31%)
Jan 03, 2019 139.14 139.40 138.54 139.04 586,265 -0.01(-0.01%)
Jan 02, 2019 138.00 139.16 137.86 139.05 683,810 +0.58(+0.42%)
Dec 31, 2018 138.04 138.47 137.89 138.46 186,693 +0.43(+0.31%)
Dec 28, 2018 138.22 138.87 137.76 138.04 262,257 -0.19(-0.14%)
Dec 27, 2018 137.41 138.41 136.77 138.23 378,941 +0.97(+0.71%)
Dec 26, 2018 136.54 137.84 136.54 137.26 481,540 +1.02(+0.75%)
Dec 24, 2018 137.75 137.97 135.91 136.24 257,721 -1.49(-1.08%)
Dec 21, 2018 138.20 138.41 137.63 137.74 1,103,665 -0.47(-0.34%)
Dec 20, 2018 138.35 138.40 137.75 138.20 402,865 +0.01(+0.01%)
Dec 19, 2018 137.46 138.65 137.36 138.19 1,168,602 +0.42(+0.30%)
Dec 18, 2018 139.05 139.37 137.38 137.78 1,075,735 -1.19(-0.86%)
Dec 17, 2018 139.41 139.64 138.96 138.97 490,630 -0.52(-0.38%)
Dec 14, 2018 139.64 139.69 139.27 139.49 654,715 -0.28(-0.20%)
Dec 13, 2018 139.54 139.77 139.42 139.77 757,572 +0.34(+0.24%)
Dec 12, 2018 139.59 139.63 139.30 139.43 435,606 -0.05(-0.03%)
Dec 11, 2018 139.47 139.55 139.00 139.48 338,673 +0.09(+0.06%)
Dec 10, 2018 139.27 139.43 139.08 139.40 389,374 +0.13(+0.09%)
Dec 07, 2018 139.40 139.43 139.08 139.27 228,341 -0.16(-0.12%)
Dec 06, 2018 139.44 139.52 138.54 139.43 916,264 +0.12(+0.08%)
Dec 04, 2018 139.48 139.71 139.21 139.32 725,124 -0.16(-0.12%)
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.