Dun & Bradstreet (NY: DNB )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 07, 2019		140.53	140.53	140.53	0	-0.02(-0.01%)
Feb 06, 2019	140.53	140.57	140.48	140.55	1,231,179	+0.02(+0.01%)
Feb 05, 2019	140.52	140.53	140.48	140.53	852,682	+0.00(+0.00%)
Feb 04, 2019	140.48	140.53	140.43	140.53	785,444	+0.10(+0.07%)
Feb 01, 2019	140.36	140.43	140.25	140.43	1,112,858	+0.11(+0.08%)
Jan 31, 2019	140.19	140.36	140.15	140.32	649,885	+0.13(+0.09%)
Jan 30, 2019	140.23	140.32	140.15	140.20	773,750	-0.01(-0.01%)
Jan 29, 2019	140.24	140.25	140.14	140.21	889,227	+0.09(+0.06%)
Jan 28, 2019	140.24	140.28	140.12	140.12	1,417,585	-0.16(-0.11%)
Jan 25, 2019	140.28	140.32	140.21	140.28	845,190	+0.04(+0.03%)
Jan 24, 2019	140.25	140.29	140.14	140.24	409,361	-0.10(-0.07%)
Jan 23, 2019	140.19	140.37	140.07	140.33	864,958	+0.13(+0.09%)
Jan 22, 2019	140.05	140.21	139.93	140.21	663,541	+0.16(+0.11%)
Jan 18, 2019	140.10	140.16	139.99	140.05	542,555	+0.00(+0.00%)
Jan 17, 2019	139.99	140.19	139.94	140.05	1,676,040	+0.53(+0.38%)
Jan 16, 2019	139.61	139.78	139.46	139.52	373,047	-0.09(-0.06%)
Jan 15, 2019	139.37	139.61	139.29	139.61	206,617	+0.23(+0.17%)
Jan 14, 2019	139.00	139.56	139.00	139.37	920,768	+0.20(+0.15%)
Jan 11, 2019	139.17	139.36	139.11	139.17	401,450	-0.21(-0.15%)
Jan 10, 2019	138.98	139.38	138.73	139.38	767,028	+0.36(+0.26%)
Jan 09, 2019	139.24	139.34	138.64	139.02	597,039	-0.10(-0.07%)
Jan 08, 2019	139.18	139.49	138.98	139.12	920,286	+0.18(+0.13%)
Jan 07, 2019	139.36	139.39	138.90	138.94	506,327	-0.46(-0.33%)
Jan 04, 2019	139.13	139.46	138.88	139.39	557,409	+0.44(+0.31%)
Jan 03, 2019	139.06	139.32	138.46	138.96	586,600	-0.01(-0.01%)
Jan 02, 2019	137.92	139.08	137.78	138.97	684,202	+0.58(+0.42%)
Dec 31, 2018	137.96	138.39	137.81	138.38	186,800	+0.43(+0.31%)
Dec 28, 2018	138.14	138.79	137.69	137.96	262,407	-0.19(-0.14%)
Dec 27, 2018	137.33	138.34	136.69	138.15	379,157	+0.97(+0.71%)
Dec 26, 2018	136.47	137.76	136.47	137.18	481,816	+1.02(+0.75%)
Dec 24, 2018	137.67	137.89	135.84	136.16	257,868	-1.49(-1.08%)
Dec 21, 2018	138.12	138.34	137.55	137.66	1,104,296	-0.47(-0.34%)
Dec 20, 2018	138.27	138.32	137.67	138.12	403,096	+0.01(+0.01%)
Dec 19, 2018	137.38	138.57	137.28	138.11	1,169,270	+0.42(+0.30%)
Dec 18, 2018	138.97	139.29	137.30	137.70	1,076,351	-1.19(-0.86%)
Dec 17, 2018	139.33	139.56	138.88	138.89	490,910	-0.52(-0.38%)
Dec 14, 2018	139.56	139.61	139.19	139.41	655,089	-0.28(-0.20%)
Dec 13, 2018	139.46	139.69	139.34	139.69	758,006	+0.34(+0.24%)
Dec 12, 2018	139.51	139.55	139.22	139.35	435,855	-0.05(-0.03%)
Dec 11, 2018	139.39	139.47	138.92	139.40	338,867	+0.09(+0.06%)
Dec 10, 2018	139.19	139.35	139.00	139.31	389,597	+0.13(+0.09%)
Dec 07, 2018	139.31	139.35	139.00	139.19	228,471	-0.17(-0.12%)
Dec 06, 2018	139.36	139.44	138.46	139.35	916,788	+0.12(+0.08%)
Dec 04, 2018	139.40	139.62	139.13	139.24	725,539	-0.16(-0.12%)
Dec 03, 2018	139.12	139.46	139.02	139.40	232,942	+0.24(+0.17%)
Nov 30, 2018	139.08	139.26	138.98	139.16	642,608	+0.10(+0.07%)
Nov 29, 2018	139.12	139.36	139.02	139.06	286,599	-0.06(-0.04%)
Nov 28, 2018	139.09	139.28	138.93	139.12	290,522	+0.14(+0.10%)
Nov 27, 2018	139.00	139.22	138.93	138.99	201,962	-0.01(-0.01%)
Nov 26, 2018	138.83	139.20	138.83	139.00	402,834	+0.36(+0.26%)
Nov 23, 2018	138.20	138.96	138.14	138.64	295,208	+0.48(+0.35%)
Nov 21, 2018		138.15	138.15	138.15	0	-0.10(-0.07%)
Nov 20, 2018	138.10	138.46	137.93	138.25	287,013	-0.21(-0.15%)
Nov 19, 2018	138.01	138.47	137.92	138.46	407,346	+0.51(+0.37%)
Nov 16, 2018	137.76	138.01	137.52	137.95	429,609	+0.04(+0.03%)
Nov 15, 2018	137.57	137.93	137.37	137.91	282,544	+0.47(+0.34%)
Nov 14, 2018	137.52	137.87	137.41	137.44	448,391	+0.02(+0.01%)
Nov 13, 2018	137.89	138.03	137.34	137.43	437,448	-0.40(-0.29%)
Nov 12, 2018	137.96	138.24	137.78	137.82	405,173	-0.23(-0.17%)
Nov 09, 2018	138.00	138.17	137.75	138.06	277,157	-0.03(-0.02%)
Nov 08, 2018	137.77	138.17	137.72	138.08	301,056	+0.25(+0.18%)
Nov 07, 2018	138.15	138.24	137.69	137.83	587,194	+0.08(+0.06%)
Nov 06, 2018	137.43	137.82	137.43	137.75	468,465	+0.18(+0.13%)
Nov 05, 2018	137.41	137.88	137.37	137.57	409,763	+0.14(+0.11%)
Nov 02, 2018	138.15	138.20	137.14	137.43	654,677	-0.83(-0.60%)
Nov 01, 2018	138.07	138.43	137.96	138.26	248,450	+0.32(+0.23%)
Oct 31, 2018	138.03	138.37	137.86	137.94	317,996	-0.01(-0.01%)
Oct 30, 2018	137.67	137.96	137.46	137.95	585,263	+0.27(+0.20%)
Oct 29, 2018	137.72	137.85	137.30	137.68	564,669	+0.16(+0.11%)
Oct 26, 2018	137.54	137.75	137.24	137.52	606,816	-0.15(-0.11%)
Oct 25, 2018	137.56	137.86	137.37	137.67	339,226	+0.47(+0.34%)
Oct 24, 2018	137.83	137.90	137.19	137.20	636,899	-0.53(-0.39%)
Oct 23, 2018	137.43	138.13	137.43	137.74	344,313	-0.17(-0.13%)
Oct 22, 2018	138.15	138.15	137.79	137.91	351,350	-0.11(-0.08%)
Oct 19, 2018	138.07	138.25	137.96	138.02	296,755	-0.10(-0.07%)
Oct 18, 2018	137.95	138.35	137.85	138.11	341,595	+0.08(+0.06%)
Oct 17, 2018	137.91	138.17	137.69	138.03	330,055	+0.16(+0.11%)
Oct 16, 2018	137.67	137.91	137.52	137.88	336,833	+0.41(+0.30%)
Oct 15, 2018	137.81	137.96	136.75	137.47	908,336	-0.40(-0.29%)
Oct 12, 2018	138.22	138.22	137.56	137.87	1,024,873	+0.23(+0.17%)
Oct 11, 2018	138.19	138.25	137.62	137.64	911,706	-0.33(-0.24%)
Oct 10, 2018	138.48	138.54	137.86	137.97	821,952	-0.50(-0.36%)
Oct 09, 2018	138.48	138.62	138.46	138.47	529,688	+0.00(+0.00%)
Oct 08, 2018	138.47	138.67	138.44	138.47	620,935	-0.03(-0.02%)
Oct 05, 2018	138.64	138.64	138.43	138.50	323,573	+0.04(+0.03%)
Oct 04, 2018	138.44	138.66	138.44	138.46	421,805	-0.02(-0.01%)
Oct 03, 2018	138.56	138.88	138.38	138.48	408,836	+0.11(+0.08%)
Oct 02, 2018	138.40	138.62	138.15	138.38	300,759	+0.08(+0.06%)
Oct 01, 2018	138.39	138.72	137.96	138.30	227,257	+0.14(+0.10%)
Sep 28, 2018	138.06	138.30	137.82	138.16	642,402	+0.01(+0.01%)
Sep 27, 2018	138.29	138.37	137.84	138.15	240,781	+0.00(+0.00%)
Sep 26, 2018	138.15	138.51	137.91	138.15	448,433	+0.00(+0.00%)
Sep 25, 2018	139.22	139.22	137.91	138.15	429,789	+0.35(+0.25%)
Sep 24, 2018	138.57	138.57	137.52	137.80	1,551,376	-0.93(-0.67%)
Sep 21, 2018	138.88	139.09	138.64	138.73	381,542	-0.11(-0.08%)
Sep 20, 2018	139.67	139.80	137.86	138.84	538,862	-0.64(-0.46%)
Sep 19, 2018	139.80	140.07	139.39	139.48	410,783	-0.22(-0.16%)
Sep 18, 2018	140.38	140.38	139.60	139.70	347,693	-0.67(-0.48%)
Sep 17, 2018	140.04	140.37	139.65	140.37	258,039	+0.24(+0.17%)
Sep 14, 2018	139.70	140.57	139.70	140.13	273,031	+0.48(+0.35%)
Sep 13, 2018	139.75	140.03	139.60	139.65	665,188	-0.11(-0.08%)
Sep 12, 2018	137.93	139.94	137.93	139.75	2,056,411	+2.00(+1.45%)
Sep 11, 2018	138.11	138.25	137.67	137.75	736,829	-0.39(-0.28%)
Sep 10, 2018	138.54	138.60	137.90	138.14	792,257	-0.20(-0.15%)
Sep 07, 2018	138.66	138.83	138.27	138.35	845,499	-0.56(-0.40%)
Sep 06, 2018	138.35	138.93	138.23	138.91	925,778	+0.56(+0.41%)
Sep 05, 2018	138.47	138.78	138.16	138.35	669,781	-0.22(-0.16%)
Sep 04, 2018	138.39	138.63	138.23	138.57	760,767	+0.01(+0.01%)
Aug 31, 2018		138.56	138.56	138.56	0	+0.31(+0.22%)
Aug 30, 2018	138.54	138.59	138.22	138.25	547,464	-0.37(-0.27%)
Aug 29, 2018	138.54	138.69	138.25	138.62	516,607	+0.25(+0.18%)
Aug 28, 2018	138.31	138.43	138.10	138.37	497,332	+0.16(+0.11%)
Aug 27, 2018	138.40	138.73	137.96	138.21	398,734	-0.11(-0.08%)
Aug 24, 2018	138.39	138.64	138.12	138.32	532,137	-0.03(-0.02%)
Aug 23, 2018	138.25	138.73	138.17	138.35	593,492	+0.14(+0.10%)
Aug 22, 2018	137.97	138.86	137.89	138.21	927,876	+0.10(+0.07%)
Aug 21, 2018	137.62	138.18	137.61	138.11	1,188,861	+0.32(+0.23%)
Aug 20, 2018	137.72	137.91	137.58	137.79	955,948	+0.16(+0.11%)
Aug 17, 2018	137.55	137.76	137.43	137.64	1,102,130	+0.06(+0.04%)
Aug 16, 2018	137.47	137.64	137.46	137.58	1,421,764	+0.14(+0.10%)
Aug 15, 2018	137.67	137.67	137.32	137.44	1,915,079	-0.33(-0.24%)
Aug 14, 2018	137.67	137.86	137.49	137.77	969,303	+0.10(+0.07%)
Aug 13, 2018	137.67	137.92	137.29	137.68	1,060,456	+0.07(+0.05%)
Aug 10, 2018	137.74	137.93	136.78	137.61	2,447,380	-0.26(-0.19%)
Aug 09, 2018	139.56	139.61	136.91	137.87	6,271,804	+18.82(+15.81%)
Aug 08, 2018	122.04	123.38	118.98	119.05	424,837	-2.93(-2.40%)
Aug 07, 2018	122.14	122.96	121.50	121.98	311,443	+0.11(+0.09%)
Aug 06, 2018	120.58	122.43	120.58	121.87	176,841	+1.35(+1.12%)
Aug 03, 2018	121.55	121.55	119.27	120.53	186,078	-0.56(-0.46%)
Aug 02, 2018	120.46	121.53	120.26	121.09	289,009	+0.07(+0.06%)
Aug 01, 2018	121.83	122.92	119.76	121.02	360,557	-1.03(-0.84%)
Jul 31, 2018	121.53	122.44	120.56	122.05	238,678	+0.98(+0.81%)
Jul 30, 2018	122.01	122.47	120.71	121.07	187,728	-1.06(-0.87%)
Jul 27, 2018	125.02	125.02	121.42	122.13	152,451	-2.53(-2.03%)
Jul 26, 2018	125.50	125.93	123.92	124.66	256,439	-0.82(-0.66%)
Jul 25, 2018	123.78	125.52	123.78	125.48	237,715	+1.36(+1.09%)
Jul 24, 2018	125.45	125.92	123.70	124.12	131,110	-0.97(-0.78%)
Jul 23, 2018	124.23	125.19	124.23	125.09	275,867	+0.96(+0.77%)
Jul 20, 2018	124.43	124.78	123.78	124.13	176,109	-0.58(-0.47%)
Jul 19, 2018	125.37	125.69	124.43	124.72	281,288	-0.64(-0.51%)
Jul 18, 2018	125.44	125.83	123.98	125.35	214,927	+0.36(+0.29%)
Jul 17, 2018	122.56	125.19	122.55	125.00	230,928	+1.89(+1.54%)
Jul 16, 2018	124.23	124.24	122.82	123.11	223,139	-0.46(-0.37%)
Jul 13, 2018	123.84	124.42	123.12	123.56	119,467	-0.35(-0.28%)
Jul 12, 2018	124.39	124.97	123.19	123.91	278,121	-0.21(-0.17%)
Jul 11, 2018	123.69	124.81	123.69	124.12	173,879	-0.34(-0.27%)
Jul 10, 2018	124.34	124.51	123.80	124.46	220,992	+0.15(+0.12%)
Jul 09, 2018	123.22	124.45	123.22	124.32	236,611	+1.35(+1.10%)
Jul 06, 2018	122.54	123.68	122.39	122.97	164,298	+0.75(+0.61%)
Jul 05, 2018	121.75	122.39	120.12	122.22	212,126	+1.44(+1.20%)
Jul 03, 2018		120.78	120.78	120.78	0	+0.60(+0.50%)
Jul 02, 2018	118.36	120.27	117.96	120.18	224,447	+1.27(+1.07%)
Jun 29, 2018	121.24	121.40	118.74	118.91	298,380	-1.81(-1.50%)
Jun 28, 2018	119.16	120.85	118.88	120.72	223,652	+1.68(+1.41%)
Jun 27, 2018	122.65	123.07	118.93	119.04	249,623	-3.79(-3.09%)
Jun 26, 2018	120.85	123.23	120.66	122.83	301,382	+2.09(+1.73%)
Jun 25, 2018	124.46	124.74	120.27	120.74	507,556	-4.15(-3.32%)
Jun 22, 2018	122.93	125.07	122.31	124.89	630,984	+2.81(+2.30%)
Jun 21, 2018	123.15	123.31	121.83	122.08	387,774	-0.74(-0.60%)
Jun 20, 2018	122.62	122.86	121.62	122.81	516,650	+0.74(+0.60%)
Jun 19, 2018	122.02	124.40	121.22	122.08	762,091	-1.08(-0.87%)
Jun 18, 2018	124.70	125.64	123.12	123.15	430,762	-3.79(-2.99%)
Jun 15, 2018		128.65	126.74	126.94	475,155	-1.71(-1.33%)
Jun 14, 2018	128.72	129.25	128.40	128.65	327,118	+0.18(+0.14%)
Jun 13, 2018	129.78	129.84	128.24	128.47	278,415	-0.88(-0.68%)
Jun 12, 2018	128.94	129.48	127.54	129.35	487,683	+0.82(+0.64%)
Jun 11, 2018	128.35	130.15	128.30	128.53	523,813	+0.46(+0.36%)
Jun 08, 2018	126.80	128.74	126.62	128.07	540,946	+1.24(+0.98%)
Jun 07, 2018	127.96	128.21	126.24	126.83	354,852	-1.01(-0.79%)
Jun 06, 2018		127.84		127.84	390,585	+2.40(+1.92%)
Jun 05, 2018	122.25	125.64	121.83	125.43	420,807	+3.16(+2.58%)
Jun 04, 2018	121.26	122.59	120.98	122.27	316,775	+1.33(+1.10%)
Jun 01, 2018	119.86	121.39	119.23	120.94	350,036	+1.88(+1.58%)
May 31, 2018	120.48	120.77	118.63	119.06	293,844	-1.26(-1.05%)
May 30, 2018	118.25	120.59	118.00	120.32	286,930	+3.07(+2.62%)
May 29, 2018	117.08	118.01	116.56	117.25	198,143	-1.03(-0.87%)
May 25, 2018		118.28	118.28	118.28	0	+0.71(+0.60%)
May 24, 2018	118.53	119.33	117.17	117.57	287,922	-1.09(-0.91%)
May 23, 2018	118.54	118.94	118.02	118.66	196,101	-0.51(-0.43%)
May 22, 2018	120.49	120.79	119.00	119.17	181,560	-1.77(-1.46%)
May 21, 2018	120.85	121.98	120.22	120.93	301,235	+0.74(+0.61%)
May 18, 2018	121.75	121.81	120.05	120.20	442,230	-1.44(-1.18%)
May 17, 2018	121.27	122.17	120.80	121.63	286,007	+0.14(+0.11%)
May 16, 2018	119.82	122.00	119.82	121.50	257,123	+1.90(+1.59%)
May 15, 2018	117.77	120.16	117.48	119.60	504,065	+1.74(+1.47%)
May 14, 2018	117.76	118.66	117.06	117.86	692,945	+0.36(+0.30%)
May 11, 2018	117.96	118.63	117.34	117.50	472,812	+0.31(+0.27%)
May 10, 2018	114.64	118.51	114.64	117.19	585,715	+2.89(+2.53%)
May 09, 2018	112.96	114.53	112.17	114.30	598,582	+1.87(+1.66%)
May 08, 2018	111.58	112.62	111.31	112.43	217,427	+0.76(+0.68%)
May 07, 2018	112.26	112.54	111.31	111.67	170,001	-0.40(-0.36%)
May 04, 2018	110.55	112.46	110.41	112.07	156,968	+1.00(+0.90%)
May 03, 2018	111.05	111.53	110.39	111.07	298,646	-0.53(-0.48%)
May 02, 2018	112.24	112.84	111.51	111.61	262,061	-0.56(-0.50%)
May 01, 2018	111.45	112.45	110.33	112.17	275,894	+0.38(+0.34%)
Apr 30, 2018	112.95	113.62	111.47	111.79	361,971	-0.81(-0.72%)
Apr 27, 2018	112.84	113.41	112.24	112.61	305,098	-0.22(-0.20%)
Apr 26, 2018	112.81	113.49	111.67	112.83	204,481	-0.31(-0.27%)
Apr 25, 2018	112.74	113.69	111.72	113.14	251,590	+0.25(+0.22%)
Apr 24, 2018	113.58	114.46	112.30	112.89	368,599	-0.37(-0.32%)
Apr 23, 2018	113.34	113.92	112.53	113.25	179,927	+0.34(+0.30%)
Apr 20, 2018	113.30	113.79	112.59	112.92	171,727	-0.12(-0.10%)
Apr 19, 2018	113.31	113.92	111.93	113.03	190,859	-0.57(-0.50%)
Apr 18, 2018	114.37	114.40	113.60	113.60	272,686	-0.45(-0.39%)
Apr 17, 2018	113.49	114.34	113.09	114.05	194,756	+1.08(+0.95%)
Apr 16, 2018	113.19	113.37	112.48	112.97	242,071	+0.78(+0.69%)
Apr 13, 2018	113.43	113.43	111.80	112.20	186,392	-0.45(-0.40%)
Apr 12, 2018	112.44	113.39	112.18	112.65	319,437	+0.77(+0.69%)
Apr 11, 2018	112.55	112.90	111.21	111.88	347,116	-1.19(-1.05%)
Apr 10, 2018	113.28	114.92	112.31	113.07	505,258	+1.53(+1.37%)
Apr 09, 2018	112.74	112.91	111.35	111.54	202,167	-0.50(-0.44%)
Apr 06, 2018	113.60	114.39	111.41	112.03	209,391	-2.67(-2.32%)
Apr 05, 2018	115.00	115.00	113.84	114.70	509,679	+0.54(+0.48%)
Apr 04, 2018	111.64	114.42	111.45	114.16	281,029	+1.41(+1.25%)
Apr 03, 2018	111.46	112.81	110.62	112.75	423,267	+1.34(+1.20%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.