Dun & Bradstreet Corporation (The) Historical Stock Prices

DNB 
$128.87
*  
0.46
0.36%
Get DNB Alerts
*Delayed - data as of Jun. 2, 2015 13:37 ET  -  Find a broker to begin trading DNB now
Exchange: NYSE
Industry: Finance
Community Rating:
View:    DNB Real Time
 
 
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 01-MAR-2015 TO 01-JUN-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.
13:37  128.55  129.26  127.24  128.87 48,393
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
05/27/2015 127.85 129.59 127.3 129.45 172,822
05/26/2015 128.12 128.51 127.31 127.74 168,030
05/22/2015 129.55 129.71 128.63 128.97 133,594
05/21/2015 128.91 129.97 128.07 129.74 183,024
05/20/2015 129.74 129.9 128.8844 128.93 111,099
05/19/2015 129.6 130 129.15 129.73 179,734
05/18/2015 128.18 129.85 128.08 129.72 162,371
05/15/2015 129.24 129.88 127.39 128.47 157,857
05/14/2015 126.57 129.36 126.46 129.23 322,769
05/13/2015 125.56 126.63 125 125.96 317,376
05/12/2015 125.29 125.72 124.42 124.93 173,244
05/11/2015 125.09 126.84 125.09 126.17 309,947
05/08/2015 126.34 127.51 125.68 125.84 260,318
05/07/2015 124.94 125.74 124.55 125.1 468,195
05/06/2015 127.26 127.26 124.24 124.95 262,669
05/05/2015 128.02 129.86 125.12 126.39 409,527
05/04/2015 128.82 129.859 128.82 129.58 182,950
05/01/2015 127.95 128.8 127.51 128.59 314,468
04/30/2015 128.3 129.4 127.07 127.67 271,931
04/29/2015 129.89 130.13 127.725 128.47 209,019
04/28/2015 130.58 130.58 127.545 130.16 355,782
04/27/2015 132.48 132.48 130.27 130.63 163,127
04/24/2015 132.25 132.57 131.54 131.86 138,764
04/23/2015 131.65 132.9 131.535 132.34 181,453
04/22/2015 132.79 132.79 131.01 132.31 141,699
04/21/2015 133.37 133.87 131.74 132.14 224,989
04/20/2015 132.15 133.1399 132.02 132.78 146,158
04/17/2015 132.84 132.84 130.7 131.25 252,446
04/16/2015 134.14 134.56 133.135 134.01 241,112
04/15/2015 132.62 134.92 132.19 134.74 299,244
04/14/2015 129.76 132.44 129.543 132.37 365,795
04/13/2015 130.46 130.97 129.66 130.06 153,446
04/10/2015 130.91 131.3 130.01 130.91 119,342
04/09/2015 129.41 130.71 129.12 130.37 151,657
04/08/2015 128.59 129.59 128.06 129.46 188,593
04/07/2015 129.74 129.74 128.41 128.44 123,896
04/06/2015 127.99 130.71 127.76 129.73 137,026
04/02/2015 129.21 130.21 128.24 129.08 145,198
04/01/2015 128.46 129.22 126.85 129.03 231,991
03/31/2015 128.55 130.21 128.14 128.36 377,305
03/30/2015 126.95 129.42 126.65 129.18 223,944
03/27/2015 125.46 127.12 125.174 126.53 182,494
03/26/2015 125.47 126.13 124.74 125.77 238,289
03/25/2015 126.91 127.35 125.84 125.84 303,426
03/24/2015 128.93 128.93 126.84 126.91 247,915
03/23/2015 130.53 130.93 128.84 128.88 353,402
03/20/2015 131.24 131.34 130.48 130.58 434,089
03/19/2015 130.71 131.99 129.84 130.72 170,305
03/18/2015 129.95 131.58 129.41 130.85 323,907
03/17/2015 128.07 131.145 127.87 129.96 319,321
03/16/2015 128.2 129.58 128.05 128.74 216,717
03/13/2015 127.74 127.98 126.65 127.71 214,902
03/12/2015 126.99 128.26 126.7 127.99 371,460
03/11/2015 126.89 127.93 126.48 126.56 245,528
03/10/2015 128.1 128.49 126.75 126.75 184,743
03/09/2015 129.05 130.38 129.05 129.37 252,977
03/06/2015 129.77 130.8075 128.8 129.05 222,060
03/05/2015 131.49 131.6 130.37 130.55 227,391
03/04/2015 131.87 132.56 131.05 131.4 283,599
03/03/2015 131.97 132.83 130.28 131.99 344,487
03/02/2015 133.04 133.97 132.34 132.65 450,796
*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?