Historical Stock Prices

DNB 
$107.06
*  
0.17
0.16%
Get DNB Alerts
*Delayed - data as of Aug. 28, 2015  -  Find a broker to begin trading DNB now
Exchange: NYSE
Industry: Finance
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 28-MAY-2015 TO 28-AUG-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
08/28/2015 106.58 107.3 105.985 107.06 221,378
08/27/2015 105.77 107.9 105.07 107.23 307,286
08/26/2015 103.23 104.84 100.93 104.7 271,816
08/25/2015 104.47 105.56 101.07 101.18 360,687
08/24/2015 100.08 104.32 100.02 102.18 547,287
08/21/2015 110.53 111.14 106.8 106.89 237,421
08/20/2015 112.81 113.08 111.29 111.84 341,884
08/19/2015 115.6 115.72 113.59 114.03 137,175
08/18/2015 115.57 116.36 115.375 116.17 212,627
08/17/2015 116.26 116.8 114.73 115.9 215,275
08/14/2015 116.03 116.99 115.51 116.49 127,886
08/13/2015 115.7 116.68 114.245 116.03 284,707
08/12/2015 115.15 117.3 114.263 115.79 298,626
08/11/2015 116.59 117.28 115.02 116.12 343,331
08/10/2015 117.17 118.77 116.4 117.92 248,139
08/07/2015 115.61 117.155 114.76 116.11 422,017
08/06/2015 124.81 124.81 115.1 116.17 447,353
08/05/2015 125.86 126.47 125.05 125.46 177,406
08/04/2015 124.27 125.21 123.53 124.64 166,378
08/03/2015 125.05 125.05 123.29 124.2 146,402
07/31/2015 125.57 125.81 124.54 124.77 139,351
07/30/2015 124.48 125.57 123.81 125.26 149,946
07/29/2015 123.21 125.59 122.8 125.07 207,459
07/28/2015 122.76 123.1 120.99 123.03 183,117
07/27/2015 121.43 122.29 121.06 121.97 209,171
07/24/2015 123.23 123.62 121.75 122.06 151,014
07/23/2015 122.7 124.38 122.09 122.71 169,212
07/22/2015 122.76 123.81 122.44 122.88 161,491
07/21/2015 124.32 124.56 122.45 122.77 113,308
07/20/2015 124.92 125.23 124.165 124.74 105,164
07/17/2015 125.16 125.89 124.63 124.99 211,388
07/16/2015 125.51 125.51 123.18 125.27 128,210
07/15/2015 125.9 126 124.52 124.75 190,894
07/14/2015 125.26 126.2 125.22 126 201,281
07/13/2015 125.3 125.81 124.65 125.64 104,319
07/10/2015 123.46 124.63 122.69 124.21 191,835
07/09/2015 122.32 122.86 121.34 121.84 207,586
07/08/2015 121.81 122.66 120.13 120.43 176,132
07/07/2015 122.31 123.12 120.57 122.97 154,629
07/06/2015 121.72 122.9 121.29 122.33 160,963
07/02/2015 123.68 123.71 122.1 123.11 185,837
07/01/2015 122.78 123.82 122.22 123.29 187,929
06/30/2015 123.65 123.65 121.74 122 191,979
06/29/2015 125.55 125.84 122.43 122.49 162,402
06/26/2015 127.08 127.36 125.43 126.69 357,262
06/25/2015 128.15 128.38 126.49 126.72 160,991
06/24/2015 128.44 128.91 127.53 127.57 124,491
06/23/2015 128.37 128.8 127.47 128.42 152,482
06/22/2015 129.09 129.09 127.99 128.2 113,993
06/19/2015 128.05 128.85 128.05 128.27 156,859
06/18/2015 127.44 128.66 126.78 128.46 172,532
06/17/2015 127.25 128.14 126.23 127.16 214,520
06/16/2015 127.11 127.77 125.42 126.97 241,619
06/15/2015 127.63 128.355 126.645 127.73 180,060
06/12/2015 130.2 130.51 128.95 129.12 103,030
06/11/2015 130.42 130.91 130.03 130.63 113,270
06/10/2015 129.01 130.58 128.5 130.09 193,168
06/09/2015 126.93 128.93 126.47 128.28 151,094
06/08/2015 126.91 127.75 126.7 126.97 159,638
06/05/2015 126.3 127.06 125.8 126.92 138,300
06/04/2015 128.44 128.72 126.34 126.68 147,973
06/03/2015 128.69 129.66 127.08 129.53 139,643
06/02/2015 128.19 129.26 127.24 128.27 133,151
06/01/2015 128.55 128.85 126.68 128.41 230,438
05/29/2015 128.95 128.95 127.62 127.93 281,405
05/28/2015 129.39 129.63 128.02 128.85 99,586
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?