DNB Historical Prices | Dun & Bradstreet Corporation (T Stock

Dow

0.91% Nasdaq

0.87%

Dun & Bradstreet Corp. (DNB)

-NYSE

99.33 0.31(0.31%) 4:01PM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
Jun 18, 2013	99.01	99.77	98.62	99.33	347,000	99.33
Jun 17, 2013	99.37	99.93	98.37	99.02	308,800	99.02
Jun 14, 2013	99.69	99.82	98.39	98.76	293,000	98.76
Jun 13, 2013	97.98	99.87	97.71	99.62	592,600	99.62
Jun 12, 2013	98.96	99.39	97.68	98.01	213,100	98.01
Jun 11, 2013	98.35	99.21	97.49	98.38	244,900	98.38
Jun 10, 2013	99.55	99.72	98.50	99.38	207,500	99.38
Jun 7, 2013	99.50	99.76	98.86	99.24	628,300	99.24
Jun 6, 2013	95.82	97.54	95.73	97.46	320,400	97.46
Jun 5, 2013	98.23	98.27	95.91	96.04	358,500	96.04
Jun 4, 2013	97.44	98.49	97.34	98.22	558,400	98.22
Jun 3, 2013	98.38	98.42	95.94	97.33	861,700	97.33
May 31, 2013	98.67	99.84	98.11	98.14	589,900	98.14
May 30, 2013	97.55	99.63	97.55	98.99	498,100	98.99
May 29, 2013	98.41	98.53	97.12	97.45	624,800	97.45
May 28, 2013	98.36	99.57	98.36	98.84	475,400	98.84
May 24, 2013	97.46	98.25	96.24	97.59	427,900	97.59
May 24, 2013	0.40 Dividend
May 23, 2013	98.52	98.86	97.62	98.24	646,900	97.84
May 22, 2013	98.56	101.47	98.23	98.99	679,600	98.59
May 21, 2013	98.69	99.50	98.25	98.63	323,200	98.23
May 20, 2013	98.95	99.47	98.21	98.83	484,300	98.43
May 17, 2013	98.11	100.92	98.09	98.98	855,400	98.58
May 16, 2013	96.26	98.07	95.87	97.78	520,700	97.38
May 15, 2013	95.68	97.24	95.24	96.37	622,500	95.98
May 14, 2013	93.53	96.56	93.53	96.25	605,400	95.86
May 13, 2013	92.45	93.67	92.14	93.66	546,700	93.28
May 10, 2013	92.69	92.98	92.10	92.46	455,300	92.08
May 9, 2013	92.07	92.76	92.02	92.45	617,000	92.07
May 8, 2013	91.41	92.20	91.35	92.00	429,200	91.63
May 7, 2013	90.00	91.50	89.82	91.26	773,300	90.89
May 6, 2013	90.00	90.08	89.63	89.93	430,400	89.56
May 3, 2013	88.00	91.91	86.49	90.00	1,210,500	89.63
May 2, 2013	88.05	89.57	87.43	89.00	746,000	88.64
May 1, 2013	88.24	89.04	87.59	88.10	548,000	87.74
Apr 30, 2013	88.18	89.15	87.97	88.45	445,100	88.09
Apr 29, 2013	88.26	88.85	88.08	88.30	257,600	87.94
Apr 26, 2013	87.31	88.30	87.17	87.89	316,700	87.53
Apr 25, 2013	86.62	89.33	86.49	87.71	485,000	87.35
Apr 24, 2013	86.24	87.00	86.09	86.35	399,200	86.00
Apr 23, 2013	85.65	86.52	85.65	86.20	281,500	85.85
Apr 22, 2013	84.98	85.57	84.50	85.41	342,600	85.06
Apr 19, 2013	85.28	86.17	84.40	84.72	323,600	84.38
Apr 18, 2013	85.57	85.61	84.63	85.05	366,100	84.70
Apr 17, 2013	85.61	85.99	84.80	85.46	531,500	85.11
Apr 16, 2013	85.08	86.12	84.60	86.04	469,100	85.69
Apr 15, 2013	85.69	86.08	84.54	84.68	349,300	84.34
Apr 12, 2013	85.76	86.25	85.28	86.00	314,200	85.65
Apr 11, 2013	86.20	86.69	85.85	86.00	399,000	85.65
Apr 10, 2013	84.54	86.17	84.51	86.09	594,700	85.74
Apr 9, 2013	83.68	84.55	83.58	84.42	288,900	84.08
Apr 8, 2013	82.64	83.51	82.29	83.44	282,800	83.10
Apr 5, 2013	83.41	83.63	82.59	82.75	533,100	82.41
Apr 4, 2013	83.89	84.55	83.83	84.37	257,400	84.03
Apr 3, 2013	84.32	84.79	83.80	83.91	368,600	83.57
Apr 2, 2013	83.96	85.00	83.96	84.45	376,900	84.11
Apr 1, 2013	83.71	84.16	83.05	83.76	443,200	83.42
Mar 28, 2013	82.34	83.73	81.87	83.65	542,100	83.31
Mar 27, 2013	81.54	82.18	80.99	82.02	170,200	81.69
Mar 26, 2013	81.44	81.73	80.96	81.67	160,000	81.34
Mar 25, 2013	81.04	81.31	80.34	81.16	218,200	80.83
Mar 22, 2013	81.22	81.27	80.63	80.82	224,900	80.49
Mar 21, 2013	81.59	81.69	81.03	81.14	219,800	80.81
Mar 20, 2013	82.52	83.05	81.64	82.09	327,500	81.76
Mar 19, 2013	82.32	82.88	81.92	82.29	413,500	81.95
Mar 18, 2013	81.16	82.35	80.07	82.08	388,200	81.75
Mar 15, 2013	81.26	82.20	81.13	81.98	983,600	81.65
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On DNB

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

Dun & Bradstreet Corp. (DNB)