Dun & Bradstreet Stock Price History, DNB Historical Prices

Add to My Stocks
$109.53 $0.53 (0.48%) DNB stock closing price Aug 21, 2017 (Closing)

The 10 year data of Dun & Bradstreet stock price history can be viewed and downloaded here. Historical stock prices are provided in the Open, High, Low, Close, and Volume data format along with Dun & Bradstreet price to earnings ratio data. The Dun & Bradstreet stock price history chart shows that the stock price reached a high of 140.73 on 03 Aug, 2016, and a low of 59.25 on 03 Aug, 2016 in last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-08-21109.45109.74109.05109.5311890937.262.35
2017-08-18113.32113.32109.98110.0651058737.442.37
2017-08-17114.02114.39113.12113.4461653438.592.44
2017-08-16114.05114.48113.90114.0222646438.782.45
2017-08-15113.42114.36113.07114.0024223538.782.45
2017-08-14111.98113.75111.98113.2927060538.532.43
2017-08-11110.85111.86110.85111.6252238037.972.40
2017-08-10111.29111.66110.09110.9127877737.722.38
2017-08-09111.40111.86110.49111.7827948138.022.40
2017-08-08113.34113.77111.58111.6920654737.992.40
2017-08-07113.28113.60112.40113.3725215138.562.44
2017-08-04113.84114.02112.16113.4842895438.602.44
2017-08-03111.35114.23110.63113.48108131538.602.44
2017-08-02111.75111.75108.99110.2430931449.442.37
2017-08-01111.31111.88110.70111.7425962650.112.40
2017-07-31111.20111.44110.32110.7621155149.672.38
2017-07-28111.85112.09110.56110.8826019549.722.39
2017-07-27111.91112.02111.13111.84110454250.152.41
2017-07-26111.70112.55111.17112.1918259350.312.41
2017-07-25112.00112.36111.14111.7033645050.092.40
2017-07-24111.02111.79110.42111.6014949150.052.40
2017-07-21110.65111.36110.33111.1424174349.842.39
2017-07-20110.30110.50108.87110.3624751049.492.37
2017-07-19108.94110.50108.57110.2035344549.422.37
2017-07-18108.96109.35108.53108.6025251948.702.34
2017-07-17108.63109.50108.13109.2231793848.982.35
2017-07-14107.92109.03107.83108.6211978548.712.34
2017-07-13107.96108.34107.08107.9220437648.402.32
2017-07-12108.03108.35107.67107.7326145148.312.32
2017-07-11107.70107.84106.84107.4531088148.182.31
2017-07-10106.38107.76105.78107.7131819548.302.32
2017-07-07105.34106.37105.08106.2528865447.652.29
2017-07-06107.16107.21105.05105.3543340447.242.27
2017-07-05107.55108.52106.91107.1934791648.072.31
2017-07-03108.37108.44107.04107.5616052848.232.31
2017-06-30108.27108.72107.51108.1551061848.502.33
2017-06-29107.67108.18106.88107.6273776548.262.32
2017-06-28105.03107.37104.60107.2447842448.092.31
2017-06-27103.33104.81103.08104.4742840246.852.25
2017-06-26102.37103.33101.17103.2090153746.282.22
2017-06-23102.80103.06102.11102.2432913945.852.20
2017-06-22104.18104.18102.59102.6835151346.052.21
2017-06-21105.25105.88103.36104.1934681646.722.24
2017-06-20106.77106.77105.01105.1614745647.162.26
2017-06-19106.00106.94105.75106.5950045347.802.29
2017-06-16105.50106.00104.85105.9044161547.492.28
2017-06-15105.06105.73104.83105.5226133747.322.27
2017-06-14105.79106.44104.84105.6241975847.362.27
2017-06-13105.67106.60105.10105.5530449447.332.27
2017-06-12104.01105.44104.01105.1854946947.172.26
2017-06-09103.97104.69103.19104.0942742246.682.24
2017-06-08104.03104.09102.67103.9054228846.592.24
2017-06-07106.29106.29103.97104.0740190246.672.24
2017-06-06105.72106.27104.77106.1960463047.622.29
2017-06-05104.94106.23104.62105.8926216647.482.28
2017-06-02107.15107.15105.26105.3124496347.222.27
2017-06-01105.49107.27104.54107.2738044948.102.31
2017-05-31103.94105.04103.13104.71207046846.962.25
2017-05-30104.52105.28103.95104.0130268146.642.24
2017-05-290.000.000.00105.000N/AN/A
2017-05-26106.61106.86104.82105.0033441747.092.26
2017-05-25106.37107.18105.63106.8336466347.912.30
2017-05-24105.61106.01105.13105.8157495747.452.28
2017-05-23105.94106.50104.81105.7322182247.412.28
2017-05-22104.16105.74103.74105.5033622047.312.27
2017-05-19105.39105.40104.26104.5249588946.872.25
2017-05-18106.11106.65104.83105.4640440647.292.27
2017-05-17106.88107.50106.04106.3256783147.682.29
2017-05-16110.52110.52108.17109.2063106948.972.35
2017-05-15108.90110.31108.80110.1741470949.402.37
2017-05-12109.81109.95108.84109.0438559748.902.35
2017-05-11109.98110.24108.73109.9532146749.312.37
2017-05-10112.22112.67110.47110.6632032749.622.38
2017-05-09112.57113.42112.13112.7522519650.562.43
2017-05-08112.66113.14111.82112.3527634150.382.42
2017-05-05111.08113.58109.57113.1743013650.752.44
2017-05-04109.80111.16109.03110.4844349749.542.38
2017-05-03112.22112.22109.51109.8557192849.262.36
2017-05-02110.14114.49108.49111.96111846350.212.41
2017-05-01110.07111.09108.94110.7258490642.102.39
2017-04-28109.51110.18108.89109.6131768141.682.37
2017-04-27109.95110.58108.76110.0425442841.842.38
2017-04-26109.44110.12108.52109.5321798141.652.37
2017-04-25109.90110.97109.29109.7227444641.722.37
2017-04-24108.93110.36108.15109.6128552141.682.37
2017-04-21107.34108.34107.30107.6221861340.922.32
2017-04-20108.76109.12107.74107.8431512941.002.33
2017-04-19108.56109.05107.77108.5332125541.272.34
2017-04-18106.89108.85105.93108.4328561441.232.33
Get more Data

Dun & Bradstreet Stock Chart

View DNB PE ratio, PS ratio stocks charts and compare with peers.
DNB Chart
Note: Compare Dun & Bradstreet stock price history with the index and industry peers.

Dun & Bradstreet Historical Prices: Past 5 years

Max Stock Price 140.73 Aug 03,2016
Min Stock Price 73.21 Nov 15,2012
Avg Stock Price 109.16

Dun & Bradstreet Historical PE ratio: Past 5 years

Max PE Ratio 50.75 May 05,2017
Min PE Ratio 11.77 Nov 15,2012
Avg PE Ratio 22.12

Dun & Bradstreet Historical PS ratio: Past 5 years

Max PS Ratio 3.04 Aug 03,2016
Min PS Ratio 1.93 Nov 15,2012
Avg PS Ratio 2.47

DNB Industry Peers

Company Price Change (%)
Adt (ADT)41.980.03 (0.07%)
Factset Research (FDS)158.790.23 (0.14%)
Equifax (EFX)139.840.05 (0.04%)
Moody's (MCO)130.810.32 (0.25%)
Experian (EXPGY)19.470.01 (0.05%)
Es&p Global (SPGI)150.10.13 (0.09%)
Accres Holding (ACCE)00 (0%)

We provide Dun & Bradstreet historical quotes along with PE ratio and PS ratio for doing Dun & Bradstreet fundamental analysis. The price and volume changes on a daily basis is provided in the Dun & Bradstreet stock price history. An abnormally high daily volume typically implies breaking news or earnings release. DNB closed at 110.06 and traded with a volume of 510587 on the last trading day. The average P/S ratio was 2.57 as can be seen by Dun & Bradstreet stock price history. .