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

Dun & Bradstreet (NY: DNB )

9.540 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 6, 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 139.88 139.88 139.88 0 -0.02(-0.01%)
Feb 06, 2019 139.88 139.91 139.83 139.89 1,236,918 +0.02(+0.01%)
Feb 05, 2019 139.87 139.88 139.83 139.88 856,656 +0.00(+0.00%)
Feb 04, 2019 139.83 139.88 139.78 139.88 789,105 +0.10(+0.07%)
Feb 01, 2019 139.71 139.78 139.60 139.78 1,118,045 +0.11(+0.08%)
Jan 31, 2019 139.54 139.71 139.50 139.67 652,914 +0.12(+0.09%)
Jan 30, 2019 139.58 139.67 139.50 139.55 777,356 -0.01(-0.01%)
Jan 29, 2019 139.59 139.59 139.49 139.56 893,371 +0.09(+0.06%)
Jan 28, 2019 139.59 139.63 139.47 139.47 1,424,193 -0.15(-0.11%)
Jan 25, 2019 139.63 139.67 139.56 139.62 849,129 +0.04(+0.03%)
Jan 24, 2019 139.59 139.64 139.49 139.59 411,269 -0.10(-0.07%)
Jan 23, 2019 139.54 139.72 139.42 139.68 868,990 +0.12(+0.09%)
Jan 22, 2019 139.40 139.56 139.28 139.56 666,634 +0.16(+0.11%)
Jan 18, 2019 139.45 139.51 139.34 139.40 545,084 +0.00(+0.00%)
Jan 17, 2019 139.34 139.54 139.30 139.40 1,683,852 +0.53(+0.38%)
Jan 16, 2019 138.96 139.13 138.81 138.87 374,786 -0.09(-0.06%)
Jan 15, 2019 138.73 138.96 138.64 138.96 207,580 +0.23(+0.17%)
Jan 14, 2019 138.36 138.91 138.36 138.73 925,060 +0.20(+0.15%)
Jan 11, 2019 138.52 138.72 138.47 138.52 403,321 -0.21(-0.15%)
Jan 10, 2019 138.33 138.74 138.09 138.74 770,603 +0.36(+0.26%)
Jan 09, 2019 138.59 138.70 137.99 138.38 599,822 -0.10(-0.07%)
Jan 08, 2019 138.53 138.84 138.33 138.48 924,576 +0.18(+0.13%)
Jan 07, 2019 138.72 138.75 138.25 138.29 508,687 -0.45(-0.33%)
Jan 04, 2019 138.49 138.81 138.24 138.75 560,007 +0.43(+0.31%)
Jan 03, 2019 138.42 138.68 137.82 138.31 589,334 -0.01(-0.01%)
Jan 02, 2019 137.28 138.44 137.14 138.32 687,391 +0.58(+0.42%)
Dec 31, 2018 137.32 137.75 137.17 137.74 187,670 +0.42(+0.31%)
Dec 28, 2018 137.50 138.15 137.05 137.32 263,630 -0.19(-0.14%)
Dec 27, 2018 136.69 137.69 136.06 137.51 380,925 +0.97(+0.71%)
Dec 26, 2018 135.83 137.12 135.83 136.55 484,062 +1.01(+0.75%)
Dec 24, 2018 137.03 137.25 135.20 135.53 259,070 -1.49(-1.08%)
Dec 21, 2018 137.48 137.69 136.91 137.02 1,109,444 -0.46(-0.34%)
Dec 20, 2018 137.63 137.68 137.03 137.48 404,975 +0.01(+0.01%)
Dec 19, 2018 136.74 137.93 136.64 137.47 1,174,720 +0.42(+0.30%)
Dec 18, 2018 138.32 138.64 136.67 137.06 1,081,368 -1.19(-0.86%)
Dec 17, 2018 138.69 138.91 138.24 138.24 493,198 -0.52(-0.38%)
Dec 14, 2018 138.91 138.96 138.54 138.76 658,143 -0.28(-0.20%)
Dec 13, 2018 138.81 139.04 138.70 139.04 761,539 +0.34(+0.24%)
Dec 12, 2018 138.86 138.90 138.57 138.71 437,887 -0.05(-0.04%)
Dec 11, 2018 138.75 138.82 138.27 138.76 340,446 +0.09(+0.06%)
Dec 10, 2018 138.54 138.71 138.36 138.67 391,413 +0.13(+0.09%)
Dec 07, 2018 138.67 138.71 138.36 138.54 229,536 -0.16(-0.12%)
Dec 06, 2018 138.72 138.79 137.82 138.71 921,061 +0.11(+0.08%)
Dec 04, 2018 138.76 138.98 138.49 138.59 728,921 -0.16(-0.12%)
Dec 03, 2018 138.48 138.81 138.38 138.76 234,027 +0.24(+0.17%)
Nov 30, 2018 138.44 138.62 138.33 138.51 645,603 +0.10(+0.07%)
Nov 29, 2018 138.48 138.72 138.38 138.42 287,935 -0.06(-0.04%)
Nov 28, 2018 138.45 138.63 138.28 138.48 291,876 +0.13(+0.10%)
Nov 27, 2018 138.35 138.57 138.28 138.34 202,904 -0.01(-0.01%)
Nov 26, 2018 138.19 138.55 138.19 138.35 404,711 +0.36(+0.26%)
Nov 23, 2018 137.56 138.31 137.50 137.99 296,584 +0.48(+0.35%)
Nov 21, 2018 137.51 137.51 137.51 0 -0.10(-0.07%)
Nov 20, 2018 137.46 137.82 137.29 137.61 288,350 -0.21(-0.15%)
Nov 19, 2018 137.37 137.83 137.28 137.82 409,245 +0.51(+0.37%)
Nov 16, 2018 137.12 137.37 136.88 137.31 431,611 +0.04(+0.03%)
Nov 15, 2018 136.93 137.29 136.73 137.27 283,861 +0.46(+0.34%)
Nov 14, 2018 136.88 137.23 136.77 136.81 450,481 +0.02(+0.01%)
Nov 13, 2018 137.25 137.40 136.70 136.79 439,487 -0.40(-0.29%)
Nov 12, 2018 137.32 137.60 137.14 137.18 407,062 -0.23(-0.17%)
Nov 09, 2018 137.36 137.53 137.12 137.41 278,449 -0.03(-0.02%)
Nov 08, 2018 137.13 137.53 137.08 137.44 302,459 +0.25(+0.18%)
Nov 07, 2018 137.51 137.60 137.05 137.19 589,931 +0.08(+0.06%)
Nov 06, 2018 136.79 137.18 136.79 137.12 470,649 +0.18(+0.13%)
Nov 05, 2018 136.78 137.24 136.73 136.93 411,673 +0.14(+0.11%)
Nov 02, 2018 137.51 137.56 136.51 136.79 657,728 -0.83(-0.60%)
Nov 01, 2018 137.43 137.79 137.32 137.62 249,608 +0.32(+0.23%)
Oct 31, 2018 137.38 137.72 137.22 137.30 319,478 -0.01(-0.01%)
Oct 30, 2018 137.03 137.32 136.83 137.31 587,991 +0.27(+0.20%)
Oct 29, 2018 137.08 137.21 136.66 137.04 567,301 +0.15(+0.11%)
Oct 26, 2018 136.90 137.12 136.60 136.88 609,644 -0.14(-0.11%)
Oct 25, 2018 136.92 137.22 136.73 137.03 340,807 +0.46(+0.34%)
Oct 24, 2018 137.19 137.26 136.56 136.56 639,868 -0.53(-0.39%)
Oct 23, 2018 136.80 137.49 136.80 137.10 345,918 -0.17(-0.13%)
Oct 22, 2018 137.51 137.51 137.15 137.27 352,987 -0.11(-0.08%)
Oct 19, 2018 137.43 137.61 137.32 137.38 298,138 -0.10(-0.07%)
Oct 18, 2018 137.31 137.70 137.21 137.47 343,187 +0.08(+0.06%)
Oct 17, 2018 137.27 137.53 137.05 137.40 331,593 +0.15(+0.11%)
Oct 16, 2018 137.03 137.27 136.88 137.24 338,403 +0.41(+0.30%)
Oct 15, 2018 137.17 137.32 136.11 136.84 912,570 -0.40(-0.29%)
Oct 12, 2018 137.58 137.58 136.92 137.23 1,029,650 +0.23(+0.17%)
Oct 11, 2018 137.55 137.61 136.98 137.00 915,955 -0.33(-0.24%)
Oct 10, 2018 137.84 137.90 137.22 137.33 825,783 -0.50(-0.36%)
Oct 09, 2018 137.84 137.97 137.82 137.83 532,156 +0.00(+0.00%)
Oct 08, 2018 137.83 138.02 137.80 137.83 623,829 -0.03(-0.02%)
Oct 05, 2018 137.99 137.99 137.79 137.86 325,081 +0.04(+0.03%)
Oct 04, 2018 137.80 138.01 137.80 137.82 423,771 -0.02(-0.01%)
Oct 03, 2018 137.92 138.24 137.73 137.84 410,741 +0.11(+0.08%)
Oct 02, 2018 137.76 137.97 137.51 137.73 302,161 +0.08(+0.06%)
Oct 01, 2018 137.75 138.08 137.32 137.66 228,316 +0.14(+0.10%)
Sep 28, 2018 137.41 137.66 137.18 137.52 645,396 +0.01(+0.01%)
Sep 27, 2018 137.65 137.73 137.20 137.51 241,903 +0.00(+0.00%)
Sep 26, 2018 137.51 137.87 137.27 137.51 450,523 +0.00(+0.00%)
Sep 25, 2018 138.57 138.57 137.27 137.51 431,793 +0.35(+0.25%)
Sep 24, 2018 137.93 137.93 136.88 137.16 1,558,607 -0.93(-0.67%)
Sep 21, 2018 138.24 138.45 137.99 138.09 383,320 -0.11(-0.08%)
Sep 20, 2018 139.03 139.15 137.22 138.20 541,373 -0.64(-0.46%)
Sep 19, 2018 139.15 139.42 138.75 138.83 412,698 -0.22(-0.16%)
Sep 18, 2018 139.73 139.73 138.95 139.06 349,314 -0.67(-0.48%)
Sep 17, 2018 139.39 139.72 139.01 139.72 259,242 +0.24(+0.17%)
Sep 14, 2018 139.06 139.92 139.06 139.48 274,303 +0.48(+0.35%)
Sep 13, 2018 139.10 139.38 138.95 139.00 668,289 -0.11(-0.08%)
Sep 12, 2018 137.29 139.29 137.29 139.10 2,065,995 +1.99(+1.45%)
Sep 11, 2018 137.47 137.61 137.03 137.12 740,264 -0.39(-0.28%)
Sep 10, 2018 137.90 137.96 137.26 137.50 795,949 -0.20(-0.15%)
Sep 07, 2018 138.01 138.19 137.63 137.70 849,440 -0.56(-0.40%)
Sep 06, 2018 137.70 138.28 137.59 138.26 930,093 +0.56(+0.41%)
Sep 05, 2018 137.83 138.14 137.52 137.70 672,903 -0.22(-0.16%)
Sep 04, 2018 137.75 137.98 137.59 137.93 764,313 +0.01(+0.01%)
Aug 31, 2018 137.92 137.92 137.92 0 +0.31(+0.22%)
Aug 30, 2018 137.90 137.94 137.58 137.61 550,016 -0.37(-0.27%)
Aug 29, 2018 137.90 138.05 137.61 137.97 519,015 +0.25(+0.18%)
Aug 28, 2018 137.66 137.79 137.46 137.72 499,650 +0.15(+0.11%)
Aug 27, 2018 137.76 138.09 137.32 137.57 400,592 -0.11(-0.08%)
Aug 24, 2018 137.75 137.99 137.48 137.68 534,618 -0.03(-0.02%)
Aug 23, 2018 137.61 138.09 137.53 137.70 596,258 +0.14(+0.10%)
Aug 22, 2018 137.33 138.22 137.25 137.57 932,201 +0.10(+0.07%)
Aug 21, 2018 136.98 137.54 136.97 137.47 1,194,402 +0.32(+0.23%)
Aug 20, 2018 137.08 137.27 136.94 137.15 960,403 +0.16(+0.11%)
Aug 17, 2018 136.91 137.12 136.80 137.00 1,107,267 +0.06(+0.04%)
Aug 16, 2018 136.84 137.00 136.82 136.94 1,428,391 +0.13(+0.10%)
Aug 15, 2018 137.03 137.03 136.68 136.81 1,924,005 -0.33(-0.24%)
Aug 14, 2018 137.03 137.22 136.85 137.13 973,821 +0.10(+0.07%)
Aug 13, 2018 137.03 137.28 136.65 137.04 1,065,398 +0.07(+0.05%)
Aug 10, 2018 137.10 137.29 136.14 136.97 2,458,787 -0.26(-0.19%)
Aug 09, 2018 138.91 138.96 136.28 137.23 6,301,036 +18.73(+15.81%)
Aug 08, 2018 121.47 122.80 118.43 118.50 426,817 -2.91(-2.40%)
Aug 07, 2018 121.57 122.39 120.94 121.42 312,895 +0.11(+0.09%)
Aug 06, 2018 120.02 121.86 120.02 121.31 177,665 +1.34(+1.12%)
Aug 03, 2018 120.99 120.99 118.71 119.97 186,945 -0.56(-0.46%)
Aug 02, 2018 119.90 120.97 119.70 120.53 290,357 +0.07(+0.06%)
Aug 01, 2018 121.27 122.35 119.20 120.46 362,237 -1.02(-0.84%)
Jul 31, 2018 120.96 121.87 120.01 121.48 239,790 +0.97(+0.81%)
Jul 30, 2018 121.44 121.90 120.15 120.51 188,603 -1.05(-0.87%)
Jul 27, 2018 124.44 124.44 120.86 121.56 153,162 -2.52(-2.03%)
Jul 26, 2018 124.92 125.34 123.34 124.08 257,634 -0.82(-0.66%)
Jul 25, 2018 123.21 124.94 123.21 124.90 238,823 +1.35(+1.09%)
Jul 24, 2018 124.87 125.33 123.12 123.55 131,721 -0.97(-0.78%)
Jul 23, 2018 123.65 124.60 123.65 124.51 277,153 +0.95(+0.77%)
Jul 20, 2018 123.86 124.20 123.21 123.56 176,930 -0.58(-0.47%)
Jul 19, 2018 124.79 125.11 123.86 124.14 282,599 -0.64(-0.51%)
Jul 18, 2018 124.86 125.25 123.40 124.77 215,929 +0.36(+0.29%)
Jul 17, 2018 121.99 124.61 121.98 124.42 232,004 +1.88(+1.54%)
Jul 16, 2018 123.65 123.66 122.25 122.53 224,180 -0.45(-0.37%)
Jul 13, 2018 123.27 123.85 122.55 122.99 120,024 -0.35(-0.28%)
Jul 12, 2018 123.81 124.39 122.62 123.33 279,418 -0.21(-0.17%)
Jul 11, 2018 123.11 124.23 123.11 123.55 174,690 -0.34(-0.27%)
Jul 10, 2018 123.76 123.93 123.23 123.89 222,022 +0.15(+0.12%)
Jul 09, 2018 122.65 123.88 122.65 123.74 237,713 +1.34(+1.10%)
Jul 06, 2018 121.97 123.10 121.82 122.40 165,064 +0.74(+0.61%)
Jul 05, 2018 121.18 121.82 119.56 121.66 213,115 +1.44(+1.20%)
Jul 03, 2018 120.22 120.22 120.22 0 +0.60(+0.50%)
Jul 02, 2018 117.81 119.72 117.41 119.62 225,494 +1.26(+1.07%)
Jun 29, 2018 120.68 120.84 118.19 118.36 299,771 -1.80(-1.50%)
Jun 28, 2018 118.61 120.29 118.33 120.16 224,695 +1.67(+1.41%)
Jun 27, 2018 122.08 122.50 118.38 118.49 250,786 -3.77(-3.09%)
Jun 26, 2018 120.29 122.66 120.10 122.26 302,787 +2.08(+1.73%)
Jun 25, 2018 123.89 124.17 119.71 120.18 509,922 -4.13(-3.32%)
Jun 22, 2018 122.36 124.49 121.74 124.31 633,925 +2.80(+2.30%)
Jun 21, 2018 122.58 122.74 121.26 121.51 389,582 -0.73(-0.60%)
Jun 20, 2018 122.05 122.29 121.06 122.25 519,058 +0.73(+0.60%)
Jun 19, 2018 121.45 123.83 120.66 121.51 765,643 -1.07(-0.87%)
Jun 18, 2018 124.13 125.06 122.55 122.58 432,770 -3.77(-2.99%)
Jun 15, 2018 128.05 126.15 126.36 477,369 -1.70(-1.33%)
Jun 14, 2018 128.12 128.65 127.81 128.05 328,643 +0.18(+0.14%)
Jun 13, 2018 129.17 129.24 127.65 127.87 279,713 -0.88(-0.68%)
Jun 12, 2018 128.34 128.88 126.94 128.75 489,956 +0.82(+0.64%)
Jun 11, 2018 127.75 129.55 127.71 127.93 526,255 +0.45(+0.36%)
Jun 08, 2018 126.21 128.14 126.04 127.47 543,468 +1.23(+0.98%)
Jun 07, 2018 127.37 127.61 125.65 126.24 356,506 -1.00(-0.79%)
Jun 06, 2018 127.24 127.24 392,405 +2.39(+1.92%)
Jun 05, 2018 121.69 125.05 121.26 124.85 422,769 +3.15(+2.58%)
Jun 04, 2018 120.70 122.02 120.42 121.70 318,251 +1.32(+1.10%)
Jun 01, 2018 119.30 120.83 118.67 120.38 351,667 +1.87(+1.58%)
May 31, 2018 119.92 120.21 118.08 118.51 295,214 -1.25(-1.05%)
May 30, 2018 117.70 120.03 117.45 119.77 288,267 +3.06(+2.62%)
May 29, 2018 116.54 117.46 116.02 116.71 199,066 -1.02(-0.87%)
May 25, 2018 117.73 117.73 117.73 0 +0.70(+0.60%)
May 24, 2018 117.98 118.78 116.63 117.02 289,264 -1.08(-0.92%)
May 23, 2018 117.99 118.39 117.47 118.11 197,015 -0.51(-0.43%)
May 22, 2018 119.93 120.23 118.44 118.62 182,406 -1.76(-1.46%)
May 21, 2018 120.29 121.42 119.66 120.37 302,639 +0.73(+0.61%)
May 18, 2018 121.18 121.24 119.49 119.64 444,291 -1.43(-1.18%)
May 17, 2018 120.71 121.61 120.24 121.07 287,340 +0.13(+0.11%)
May 16, 2018 119.26 121.43 119.26 120.93 258,322 +1.89(+1.59%)
May 15, 2018 117.23 119.60 116.94 119.04 506,414 +1.73(+1.47%)
May 14, 2018 117.22 118.11 116.52 117.31 696,175 +0.36(+0.31%)
May 11, 2018 117.41 118.08 116.79 116.96 475,016 +0.31(+0.26%)
May 10, 2018 114.11 117.96 114.11 116.65 588,445 +2.88(+2.53%)
May 09, 2018 112.44 114.00 111.65 113.77 601,372 +1.86(+1.66%)
May 08, 2018 111.06 112.10 110.79 111.91 218,441 +0.75(+0.68%)
May 07, 2018 111.74 112.02 110.79 111.16 170,793 -0.40(-0.35%)
May 04, 2018 110.04 111.94 109.89 111.55 157,700 +0.99(+0.90%)
May 03, 2018 110.53 111.02 109.88 110.56 300,037 -0.53(-0.48%)
May 02, 2018 111.72 112.31 110.99 111.09 263,283 -0.56(-0.50%)
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.