$121.96 -0.01 (%) Dun & Bradstreet Corp - NYSE

Jul. 28, 2015 | 11:30 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

DNB historical data

Date Open High Low Close Volume
7/27/2015121.43122.29121.06121.97209,171
7/24/2015123.23123.62121.75122.06151,014
7/23/2015122.70124.38122.09122.71169,212
7/22/2015122.76123.81122.44122.88161,491
7/21/2015124.32124.56122.45122.77113,308
7/20/2015124.92125.23124.17124.74105,164
7/17/2015125.16125.89124.63124.99211,388
7/16/2015125.51125.51123.18125.27128,210
7/15/2015125.90126.00124.52124.75190,894
7/14/2015125.26126.20125.22126.00201,281
7/13/2015125.30125.81124.65125.64104,319
7/10/2015123.46124.63122.69124.21191,835
7/9/2015122.32122.86121.34121.84207,586
7/8/2015121.81122.66120.13120.43176,132
7/7/2015122.31123.12120.57122.97154,629
7/6/2015121.72122.90121.29122.33160,963
7/2/2015123.68123.71122.10123.11185,837
7/1/2015122.78123.82122.22123.29187,929
6/30/2015123.65123.65121.74122.00191,979
6/29/2015125.55125.84122.43122.49162,402
6/26/2015127.08127.36125.43126.69357,262
6/25/2015128.15128.38126.49126.72160,991
6/24/2015128.44128.91127.53127.57124,491
6/23/2015128.37128.80127.47128.42152,482
6/22/2015129.09129.09127.99128.20113,993
6/19/2015128.05128.85128.05128.27156,859
6/18/2015127.44128.66126.78128.46172,532
6/17/2015127.25128.14126.23127.16214,520
6/16/2015127.11127.77125.42126.97241,619
6/15/2015127.63128.36126.65127.73180,060
6/12/2015130.20130.51128.95129.12103,030
6/11/2015130.42130.91130.03130.63113,270
6/10/2015129.01130.58128.50130.09193,168
6/9/2015126.93128.93126.47128.28151,094
6/8/2015126.91127.75126.70126.97159,638
6/5/2015126.30127.06125.80126.92138,300
6/4/2015128.44128.72126.34126.68147,973
6/3/2015128.69129.66127.08129.53139,643
6/2/2015128.19129.26127.24128.27133,151
6/1/2015128.55128.85126.68128.41230,438
5/29/2015128.95128.95127.62127.93281,405
5/28/2015129.39129.63128.02128.8599,586
5/27/2015127.85129.59127.30129.45172,822
5/26/2015128.12128.51127.31127.74168,030
5/22/2015129.55129.71128.63128.97133,594
5/21/2015128.91129.97128.07129.74183,024
5/20/2015129.74129.90128.88128.93111,099
5/19/2015129.60130.00129.15129.73179,734
5/18/2015128.18129.85128.08129.72162,740
5/15/2015129.24129.88127.39128.47157,857
5/14/2015126.57129.36126.46129.23322,769
5/13/2015125.56126.63125.00125.96317,376
5/12/2015125.29125.72124.42124.93173,244
5/11/2015125.09126.84125.09126.17309,947
5/8/2015126.34127.51125.68125.84260,318
5/7/2015124.94125.74124.55125.10468,195
5/6/2015127.26127.26124.24124.95262,669
5/5/2015128.02129.86125.12126.39409,527
5/4/2015128.82129.86128.82129.58182,950
5/1/2015127.95128.80127.51128.59314,491
4/30/2015128.30129.40127.07127.67271,931
4/29/2015129.89130.13127.73128.47209,047
4/28/2015130.58130.58127.55130.16355,782
4/27/2015132.48132.48130.27130.63163,127
4/24/2015132.25132.57131.54131.86138,764
4/23/2015131.65132.90131.54132.34181,453
4/22/2015132.79132.79131.01132.31141,699
4/21/2015133.37133.87131.74132.14224,989
4/20/2015132.15133.14132.02132.78146,158
4/17/2015132.84132.84130.70131.25252,446
4/16/2015134.14134.56133.14134.01241,112
4/15/2015132.62134.92132.19134.74299,244
4/14/2015129.76132.44129.54132.37365,795
4/13/2015130.46130.97129.66130.06153,446
4/10/2015130.91131.30130.01130.91119,342
4/9/2015129.41130.71129.12130.37151,657
4/8/2015128.59129.59128.06129.46188,593
4/7/2015129.74129.74128.41128.44123,896
4/6/2015127.99130.71127.76129.73137,026
4/2/2015129.21130.21128.24129.08145,198
4/1/2015128.46129.22126.85129.03232,291
3/31/2015128.55130.21128.14128.36377,305
3/30/2015126.95129.42126.65129.18223,944
3/27/2015125.46127.12125.17126.53182,494
3/26/2015125.47126.13124.74125.77238,289
3/25/2015126.91127.35125.84125.84303,426
3/24/2015128.93128.93126.84126.91249,442
3/23/2015130.53130.93128.84128.88353,402
3/20/2015131.24131.34130.48130.58434,156
3/19/2015130.71131.99129.84130.72171,824
3/18/2015129.95131.58129.41130.85323,907
3/17/2015128.07131.15127.87129.96319,321
3/16/2015128.20129.58128.05128.74216,717
3/13/2015127.74127.98126.65127.71214,902
3/12/2015126.99128.26126.70127.99371,460
3/11/2015126.89127.93126.48126.56245,528
3/10/2015128.10128.49126.75126.75184,743
3/9/2015129.05130.38129.05129.37252,977
3/6/2015129.77130.81128.80129.05222,060
3/5/2015131.49131.60130.37130.55227,391
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!