$137.79 -0.05 (%) Dun & Bradstreet Corp - New York Stock Exchange, Inc.

Aug. 26, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

DNB historical data

Date Open High Low Close Volume
8/26/2016137.96139.20136.74137.79172,746
8/25/2016137.31138.97136.98137.84194,372
8/24/2016138.24138.77137.40137.76125,461
8/23/2016139.30139.86138.10138.41277,514
8/22/2016138.46139.15137.89138.94142,650
8/19/2016138.28139.72137.62138.92161,966
8/18/2016138.88138.97137.91138.73185,062
8/17/2016138.18139.08137.41138.94202,482
8/16/2016139.08139.43137.99138.05121,558
8/15/2016139.77139.77139.05139.46125,874
8/12/2016139.00139.47138.04138.98140,613
8/11/2016139.50139.82138.69138.97233,167
8/10/2016139.64139.64138.48139.00174,328
8/9/2016140.36140.44139.08139.27193,457
8/8/2016140.22140.38139.06139.97208,416
8/5/2016140.60141.57139.46140.01278,960
8/4/2016140.24140.55138.86139.90376,532
8/3/2016138.65140.75138.22140.73773,607
8/2/2016135.81139.88132.88138.37739,434
8/1/2016128.94129.61127.97128.61349,581
7/29/2016130.02130.09128.47129.25190,238
7/28/2016131.18131.18129.38130.01178,525
7/27/2016131.56132.45130.07131.19295,557
7/26/2016131.54131.78130.84131.54151,974
7/25/2016131.08132.08130.57131.20201,136
7/22/2016129.49131.12129.09131.08179,474
7/21/2016129.41130.93128.66129.45356,748
7/20/2016128.19130.20127.96129.73233,796
7/19/2016127.51128.23127.24128.01168,388
7/18/2016127.73128.53127.48128.07236,419
7/15/2016127.03128.10126.14127.53222,530
7/14/2016128.02128.24125.61126.53253,118
7/13/2016126.13126.95125.76126.27117,951
7/12/2016124.70126.40124.06125.47245,913
7/11/2016124.15124.52123.18123.80199,062
7/8/2016124.41125.39123.65123.82247,412
7/7/2016123.23124.53122.71123.10169,303
7/6/2016121.95123.40121.65123.23313,715
7/5/2016122.59123.06121.19122.14203,328
7/1/2016121.60123.46121.32123.07248,120
6/30/2016119.47121.85118.22121.84344,994
6/29/2016119.33119.85118.13119.56475,740
6/28/2016119.54119.54117.28118.11371,531
6/27/2016120.35121.29116.32116.68587,095
6/24/2016123.14124.79121.41121.69333,325
6/23/2016128.45128.45126.96127.94226,504
6/22/2016127.62128.82126.38126.78205,581
6/21/2016127.34128.50126.83127.72208,095
6/20/2016126.36128.55126.36127.37186,374
6/17/2016125.86126.50125.03125.06299,854
6/16/2016124.76125.87124.36125.60237,706
6/15/2016125.83127.26125.36125.82256,084
6/14/2016125.18126.28123.93125.56132,296
6/13/2016125.52127.06124.61125.26159,115
6/10/2016125.83126.66125.41125.75150,045
6/9/2016127.75128.05127.07127.43207,926
6/8/2016127.97128.55126.84128.36341,559
6/7/2016128.51128.66127.17127.55350,701
6/6/2016127.10128.87126.47128.35221,864
6/3/2016126.68126.97124.98126.63217,019
6/2/2016126.54127.09124.56127.09311,493
6/1/2016126.76127.25125.60126.76306,521
5/31/2016126.60127.05125.54126.90366,420
5/27/2016125.33126.50125.33126.40189,637
5/26/2016126.06126.40124.38125.04232,363
5/25/2016123.37126.15123.17125.90521,994
5/24/2016121.23123.29120.63122.96208,560
5/23/2016119.54120.87118.96120.43229,615
5/20/2016120.13120.91119.87120.24283,740
5/19/2016118.60119.68118.32119.47164,472
5/18/2016119.82121.70118.89119.33327,580
5/17/2016119.96121.89119.55119.93848,896
5/16/2016119.56121.07118.42120.46552,013
5/13/2016117.85120.00117.35119.24475,003
5/12/2016119.46119.70117.19118.34286,964
5/11/2016119.57120.21118.59118.70457,768
5/10/2016112.78120.08111.85119.561,081,830
5/9/2016111.13112.81110.69111.76385,869
5/6/2016109.29111.50108.77111.10168,984
5/5/2016110.79111.12109.56109.71355,082
5/4/2016110.16111.16109.54110.53226,888
5/3/2016110.14111.53109.95110.97270,549
5/2/2016110.86111.48110.00111.40165,110
4/29/2016110.66110.98109.43110.41222,314
4/28/2016111.51112.93110.63111.00329,120
4/27/2016111.11112.11110.49111.95189,975
4/26/2016110.47112.07110.47111.46238,124
4/25/2016109.74110.05108.47110.01167,051
4/22/2016108.77110.15108.11110.01178,839
4/21/2016109.37110.23108.63108.96323,178
4/20/2016108.77109.69108.05109.37172,306
4/19/2016108.03108.84107.28108.65156,628
4/18/2016105.76107.86105.60107.64122,895
4/15/2016106.82106.84104.89106.34235,006
4/14/2016106.55107.25105.53106.51165,322
4/13/2016104.53106.76103.32106.72280,021
4/12/2016103.17103.74100.81103.58285,719
4/11/2016104.07104.70102.61102.71235,739
4/8/2016104.54104.99102.74103.57135,936
4/7/2016103.88103.88102.14103.38229,164
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center