Dun & Bradstreet Stock Price History, DNB Historical Prices

Add to My Stocks
$128.82 $2.9 (2.3%) DNB stock closing price Jun 22, 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
2018-06-22 126.8 129.01 126.16 128.82 611,730 25.36 2.68
2018-06-20 126.48 126.73 125.45 126.68 500,885 24.94 2.63
2018-06-19 125.86 128.32 125.04 125.92 738,837 24.79 2.62
2018-06-18 128.63 129.6 127 127.03 417,618 25.01 2.64
2018-06-15 132.65 132.65 130.73 130.94 460,656 25.78 2.72
2018-06-14 132.77 133.32 132.45 132.7 317,137 26.12 2.76
2018-06-13 133.86 133.93 132.28 132.51 269,920 26.09 2.76
2018-06-12 133 133.56 131.55 133.42 472,802 26.26 2.77
2018-06-11 132.39 134.25 132.34 132.57 507,830 26.1 2.76
2018-06-08 130.79 132.79 130.61 132.1 524,440 26 2.75
2018-06-07 131.99 132.35 130.21 130.82 344,024 25.75 2.72
2018-06-06 129.81 131.86 129.53 131.86 378,667 25.96 2.74
2018-06-05 126.1 129.59 125.66 129.38 407,967 25.47 2.69
2018-06-04 125.08 126.45 124.79 126.12 307,109 24.83 2.62
2018-06-01 123.63 125.21 122.98 124.75 339,355 24.56 2.59
2018-05-31 124.27 124.57 122.36 122.81 284,878 24.18 2.55
2018-05-30 121.97 124.39 121.71 124.11 278,175 24.43 2.58
2018-05-29 120.77 121.72 120.23 120.94 192,097 23.81 2.52
2018-05-25 121.41 122.58 121.41 122 313,273 24.02 2.54
2018-05-24 122.26 123.24 120.86 121.27 279,137 23.87 2.52
2018-05-23 122.27 122.68 121.73 122.39 190,118 24.09 2.55
2018-05-22 124.28 124.6 122.74 122.92 176,020 24.2 2.56
2018-05-21 124.65 125.82 124 124.74 292,043 24.56 2.59
2018-05-18 125.58 125.64 123.83 123.98 428,736 24.41 2.58
2018-05-17 125.09 126.02 124.6 125.46 277,280 24.7 2.61
2018-05-16 123.59 125.84 123.59 125.32 249,278 24.67 2.61
2018-05-15 121.48 123.94 121.18 123.36 488,684 24.28 2.57
2018-05-14 121.47 122.39 120.75 121.57 671,801 23.93 2.53
2018-05-11 121.67 122.36 121.03 121.2 458,385 23.86 2.52
2018-05-10 118.25 122.24 118.25 120.88 567,843 23.8 2.51
2018-05-09 116.52 118.14 115.7 117.9 580,317 31.11 2.5
2018-05-08 115.09 116.17 114.81 115.97 210,793 30.6 2.46
2018-05-07 115.79 116.08 114.81 115.19 164,814 30.39 2.45
2018-05-04 114.03 116 113.88 115.6 152,179 30.5 2.45
2018-05-03 114.54 115.05 113.87 114.57 289,533 30.23 2.43
2018-05-02 115.77 116.39 115.02 115.12 254,065 30.38 2.44
2018-05-01 114.96 115.99 113.8 115.7 267,476 30.53 2.46
2018-04-30 116.51 117.2 114.98 115.31 350,926 30.43 2.45
2018-04-27 116.39 116.98 115.77 116.15 295,789 30.65 2.47
2018-04-26 116.36 117.06 115.18 116.38 198,242 30.71 2.47
2018-04-25 116.29 117.27 115.24 116.7 243,913 30.79 2.48
2018-04-24 117.16 118.06 115.83 116.44 357,352 30.72 2.47
2018-04-23 116.91 117.5 116.07 116.82 174,437 30.82 2.48
2018-04-20 116.87 117.37 116.13 116.47 166,487 30.73 2.47
2018-04-19 116.88 117.5 115.45 116.59 185,036 30.76 2.48
2018-04-18 117.97 118 117.18 117.18 264,366 30.92 2.49
2018-04-17 117.06 117.94 116.65 117.64 188,814 31.04 2.5
2018-04-16 116.75 116.94 116.02 116.53 234,685 30.75 2.47
2018-04-13 117 117 115.32 115.73 180,705 30.54 2.46
2018-04-12 115.98 116.96 115.72 116.2 309,690 30.66 2.47
2018-04-11 116.09 116.45 114.71 115.4 336,524 30.45 2.45
2018-04-10 116.84 118.54 115.84 116.63 489,841 30.77 2.48
2018-04-09 116.29 116.46 114.86 115.05 195,998 30.36 2.44
2018-04-06 117.18 117.99 114.92 115.56 203,002 30.49 2.45
2018-04-05 118.62 118.62 117.42 118.31 494,127 31.22 2.51
2018-04-04 115.15 118.02 114.96 117.75 272,454 31.07 2.5
2018-04-03 114.97 116.36 114.1 116.3 410,352 30.69 2.47
2018-04-02 117.08 117.97 113.79 114.92 358,104 30.32 2.44
2018-03-30 0 0 0 117 0 - -
2018-03-29 118.27 119.21 116.9 117 721,756 30.87 2.48
2018-03-28 119.59 120.18 117.69 117.84 408,931 31.09 2.5
2018-03-27 122.54 122.58 119.36 119.87 350,842 31.63 2.55
2018-03-26 120.9 122.08 120.18 122.02 526,813 32.2 2.59
2018-03-23 121.44 122.25 119.1 119.18 265,627 31.45 2.53
2018-03-22 123.83 124.48 121.18 121.2 221,780 31.98 2.57
2018-03-21 125.82 126.66 124.73 124.95 207,768 32.97 2.65
2018-03-20 125.05 126.54 125.05 125.51 228,107 33.12 2.67
2018-03-19 126.45 127.2 124.82 125.12 781,217 33.01 2.66
2018-03-16 126.91 127.6 126.1 126.52 1,924,961 33.38 2.69
2018-03-15 127.85 128.47 126.63 126.76 319,638 33.45 2.69
2018-03-14 130.35 130.95 127.36 127.69 304,259 33.69 2.71
2018-03-13 130 130.77 129.18 130.23 567,665 34.36 2.77
2018-03-12 129.19 130.31 128.09 129.56 629,012 34.19 2.75
2018-03-09 128.02 128.66 126.3 128.6 1,241,896 33.93 2.73
2018-03-08 128.92 129.47 126.65 127.39 252,646 33.61 2.71
2018-03-07 128.29 130.02 128.01 128.38 365,359 33.87 2.73
2018-03-06 128.96 130.19 127.99 128.79 937,366 33.98 2.73
2018-03-05 127 128.63 126.63 128.45 212,055 33.89 2.73
2018-03-02 123.68 128 123.08 127.68 326,226 33.69 2.71
2018-03-01 125.34 126.82 124.16 124.86 353,098 32.95 2.65
2018-02-28 125.29 127.66 125.03 125.04 495,524 32.99 2.66
2018-02-27 125.53 126.4 124.34 125.26 358,737 33.05 2.66
2018-02-26 125 125.45 123.7 125.13 503,359 33.02 2.66
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
2018-02-19 0 0 0 121.16 0 - -
2018-02-16 120.7 122.92 120.51 121.16 386,540 31.97 2.57
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 Price87.91Feb 08,2016
Avg Stock Price115.07

Dun & Bradstreet Historical PE ratio: Past 5 years

Max PE Ratio50.75May 05,2017
Min PE Ratio13.58Jun 03,2014
Avg PE Ratio24.82

Dun & Bradstreet Historical PS ratio: Past 5 years

Max PS Ratio3.04Aug 03,2016
Min PS Ratio1.93Feb 08,2016
Avg PS Ratio2.53

DNB Industry Peers

Company Price Change (%)
Adt (ADT.3)41.980.03 (0.07%)
Morningstar (MORN)132.211.31 (0.98%)
Es&p Global (SPGI)206.350.32 (0.15%)
Accres Holding (ACCE)00 (0%)
Pra Group (PRAA)390.75 (1.89%)
Oracle (ORCL)44.11 (2.32%)
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 $129.01, and a low of $126.16 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.