Dun & Bradstreet Stock Price History, DNB Historical Prices

Add to My Stocks
$124.69 $4.28 (3.55%) DNB stock closing price Feb 23, 2018 (Closing)

We provide 10 years stock price data for free. You can download Dun & Bradstreet stock price history here. Historical stock prices are provided with the open, high, low, close, volume, and Dun & Bradstreet P/E ratio data for the stock. The Dun & Bradstreet stock price history chart shows that the stock price was at a high of $140.73 on Aug 03, 2016 in the preceding 5 years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-02-23 120.61 124.79 120.61 124.69 487,024 32.9 2.65
2018-02-22 119.39 121.2 119.14 120.41 506,079 31.77 2.56
2018-02-21 119.16 120.64 118.31 118.77 377,169 31.34 2.52
2018-02-20 120.5 120.77 118.4 118.83 267,447 31.35 2.52
2018-02-16 120.7 122.92 120.51 121.16 386,540 23.35 2.59
2018-02-15 120.26 121.29 118.3 120.57 360,077 23.23 2.57
2018-02-14 121.85 124.03 117.85 119.17 542,937 22.96 2.54
2018-02-13 114 124.75 113 120.5 1,582,456 23.22 2.57
2018-02-12 109.08 112.4 109.03 111.63 520,274 21.51 2.38
2018-02-09 112.29 112.79 105.42 109.19 735,269 21.04 2.33
2018-02-08 116.94 117.49 111.34 111.39 313,963 21.46 2.38
2018-02-07 116.26 118.28 116.26 116.83 265,068 22.51 2.49
2018-02-06 115.78 117.31 113.83 116.45 381,868 22.44 2.49
2018-02-05 120.33 121.84 117.2 117.2 341,201 22.58 2.5
2018-02-02 122.92 123.07 120.89 121.12 317,285 23.34 2.59
2018-02-01 123.3 123.88 122.87 123.52 273,343 23.8 2.64
2018-01-31 123.51 124.5 122.92 123.73 317,456 23.84 2.64
2018-01-30 122.16 124.15 122.05 123.5 291,664 23.8 2.64
2018-01-29 124.68 125.33 122.97 123.01 273,684 23.7 2.63
2018-01-26 122 124.83 120.44 124.75 344,742 24.04 2.66
2018-01-25 120.58 122.75 120.46 121.7 419,995 23.45 2.6
2018-01-24 120.61 121.59 119.35 120 629,192 23.12 2.56
2018-01-23 119.79 120.12 119.02 119.93 616,727 23.11 2.56
2018-01-22 119.58 119.9 118.8 119.46 372,385 23.02 2.55
2018-01-19 118.42 119.85 118.22 119.73 319,123 23.07 2.56
2018-01-18 120.07 120.44 117.78 118.01 217,816 22.74 2.52
2018-01-17 119.91 120.93 119.62 119.91 322,872 23.1 2.56
2018-01-16 120.37 120.64 118.43 119.42 224,376 23.01 2.55
2018-01-12 120.28 120.85 119.7 119.96 190,819 23.11 2.56
2018-01-11 119.88 121.05 119.77 120.33 254,491 23.19 2.57
2018-01-10 120 120.23 119.14 119.86 191,851 23.09 2.56
2018-01-09 119.66 120.58 119.43 120.02 214,071 23.13 2.56
2018-01-08 119.8 120.56 119.29 119.58 249,522 23.04 2.55
2018-01-05 118.97 119.86 118.68 119.77 220,857 23.08 2.56
2018-01-04 118.55 119.25 117.97 118.46 343,367 22.83 2.53
2018-01-03 118.12 118.77 117.56 118.33 312,433 22.8 2.53
2018-01-02 118.75 118.81 117.54 117.79 187,880 22.7 2.52
2017-12-29 118.59 119.52 117.81 118.41 242,647 22.82 2.53
2017-12-28 118.27 118.58 117.83 118 177,873 22.74 2.52
2017-12-27 119.87 119.95 117.4 118.2 374,797 22.78 2.52
2017-12-26 119.6 120.24 119.01 119.6 107,482 23.04 2.55
2017-12-22 119.58 120.28 118.94 119.78 262,122 23.08 2.56
2017-12-21 120.56 121 119.5 119.56 172,837 23.04 2.55
2017-12-20 119.05 120.98 119 120.22 303,534 23.16 2.57
2017-12-19 119.8 120.88 117.84 118.69 440,133 22.87 2.53
2017-12-18 121.2 121.81 119.7 119.85 260,554 23.09 2.56
2017-12-15 120.61 121.25 119.97 120.33 977,722 23.19 2.57
2017-12-14 120.74 121.18 119.7 119.89 212,158 23.1 2.56
2017-12-13 121.83 121.95 120.07 120.2 201,316 23.16 2.57
2017-12-12 121.28 121.59 120.89 120.92 224,196 23.3 2.58
2017-12-11 121.37 123.16 120.41 120.69 155,935 23.25 2.58
2017-12-08 121.84 121.84 120.93 121.33 189,918 23.38 2.59
2017-12-07 120.61 122.38 120.61 121.42 236,398 23.4 2.59
2017-12-06 122.05 122.57 119.99 120.44 203,680 23.21 2.57
2017-12-05 122.3 123.65 121.95 122.05 235,138 23.52 2.61
2017-12-04 123.64 124.47 122.51 122.59 209,494 23.62 2.62
2017-12-01 123.19 123.3 120.8 122.76 120,926 23.65 2.62
2017-11-30 121.91 123.46 121.4 123.11 225,959 23.72 2.63
2017-11-29 122.22 122.92 121.21 121.37 137,572 23.39 2.59
2017-11-28 120.76 122.05 120.09 121.97 120,633 23.5 2.6
2017-11-27 120.66 121.47 119.88 120.65 133,877 23.25 2.58
2017-11-24 120.49 120.99 118.72 120.35 52,850 23.19 2.57
2017-11-23 0 0 0 120.71 0 - -
2017-11-22 120.91 121.43 120.29 120.71 155,838 23.26 2.58
2017-11-21 120.73 121.81 120.42 120.68 177,810 23.25 2.58
2017-11-20 119.21 121.03 119.21 120.86 205,696 23.29 2.58
2017-11-17 117.73 119.49 117.73 119.27 163,696 22.98 2.55
2017-11-16 117.24 118.45 117.01 117.87 218,811 22.71 2.52
2017-11-15 113.76 117.02 113.76 116.52 157,144 22.45 2.49
2017-11-14 116.43 117.54 116.08 116.18 186,646 22.39 2.48
2017-11-13 116.5 117.8 115.89 116.53 220,022 22.45 2.49
2017-11-10 114.7 115.3 114 114.62 114,647 22.09 2.45
2017-11-09 113.94 115.22 113.28 114.97 174,751 22.15 2.46
2017-11-08 113.43 114.95 112.43 114.25 201,814 22.01 2.44
2017-11-07 115.3 115.34 113.54 113.55 150,213 21.88 2.42
2017-11-06 113.55 115.48 113.14 115.04 283,032 22.17 2.46
2017-11-03 112.48 114.28 112.36 113.98 308,260 21.96 2.43
2017-11-02 107.72 113.7 107.26 112.95 625,521 21.76 2.41
2017-11-01 117.39 117.39 115.69 115.94 299,689 39.44 2.49
2017-10-31 117.71 118.29 116.68 116.83 270,936 39.74 2.51
2017-10-30 117.99 118.33 117.45 117.71 203,731 40.04 2.53
2017-10-27 118.18 118.85 117.08 118.25 166,437 40.22 2.54
2017-10-26 116.2 119.04 115.31 118.58 228,128 40.33 2.55
2017-10-25 116.51 116.57 115.05 116.18 177,068 39.52 2.5
2017-10-24 117.24 117.65 116.03 116.51 177,269 39.63 2.5
2017-10-23 118.19 118.43 116.76 117.28 260,085 39.89 2.52
2017-10-20 118.57 118.88 117.99 118.13 210,512 40.18 2.54
2017-10-19 118.76 118.94 117.05 118.21 277,241 40.21 2.54
2017-10-18 119.97 120.78 118.68 118.84 242,448 40.42 2.55
Get more Data

Dun & Bradstreet Stock History 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 Stock Price History: Past 5 years

Max Stock Price140.73Aug 03,2016
Min Stock Price79.96Mar 08,2013
Avg Stock Price112.9

Dun & Bradstreet Historical PE ratio: Past 5 years

Max PE Ratio50.75May 05,2017
Min PE Ratio12.34Mar 08,2013
Avg PE Ratio23.77

Dun & Bradstreet Historical PS ratio: Past 5 years

Max PS Ratio3.04Aug 03,2016
Min PS Ratio1.93Feb 08,2016
Avg PS Ratio2.51

DNB Industry Peers

Company Price Change (%)
Black Knight (BKI)47.70.3 (0.63%)
Adt (ADT.3)41.980.03 (0.07%)
Es&p Global (SPGI)191.673.82 (2.03%)
Accres Holding (ACCE)00 (0%)
Pra Group (PRAA)35.450.35 (0.98%)
Oracle (ORCL)50.50.91 (1.84%)
Lifelock (LOCK)23.990.01 (0.04%)

Dun & Bradstreet share price history helps an investor analyze a firm's historical performance when viewed along with it's financial statements. This helps in Dun & Bradstreet stock analysis. Dun & Bradstreet stock price history captures the price movement and gives a clear picture of a company's historical performance. The daily volume changes indicate the investor interest in the stock. DNB stock saw a high of $124.79, and a low of $120.61 on last trading day. Dun & Bradstreet historical P/S ratio was at a high of 3.04 on Aug 03, 2016 and a low of 1.93 on Feb 08, 2016.