Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Diebold Nixdorf Incorporated (NY: DBD )

33.15 +0.05 (+0.15%)
Streaming Delayed Price Updated: 3:25 PM EDT, Apr 16, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2023 2.310 2.415 2.280 2.390 1,747,078 +0.09(+3.91%)
Jan 30, 2023 2.420 2.455 2.280 2.300 1,555,922 -0.13(-5.35%)
Jan 27, 2023 2.340 2.490 2.340 2.430 1,139,614 +0.09(+3.85%)
Jan 26, 2023 2.500 2.560 2.310 2.340 1,211,007 -0.11(-4.49%)
Jan 25, 2023 2.350 2.490 2.300 2.450 1,477,143 +0.05(+2.08%)
Jan 24, 2023 2.570 2.570 2.305 2.400 980,420 +0.02(+0.84%)
Jan 23, 2023 2.250 2.500 2.240 2.380 1,862,549 +0.17(+7.69%)
Jan 20, 2023 2.140 2.230 2.065 2.210 870,584 +0.11(+5.24%)
Jan 19, 2023 2.150 2.150 2.010 2.100 930,336 -0.07(-3.23%)
Jan 18, 2023 2.060 2.315 2.060 2.170 2,395,348 +0.14(+6.90%)
Jan 17, 2023 1.960 2.050 1.870 2.030 1,724,323 +0.17(+9.14%)
Jan 13, 2023 1.770 1.870 1.740 1.860 785,350 +0.06(+3.33%)
Jan 12, 2023 1.690 1.820 1.660 1.800 1,088,695 +0.10(+5.88%)
Jan 11, 2023 1.710 1.750 1.650 1.700 773,786 -0.02(-1.16%)
Jan 10, 2023 1.650 1.730 1.620 1.720 692,445 +0.07(+4.24%)
Jan 09, 2023 1.600 1.700 1.580 1.650 856,762 +0.09(+5.77%)
Jan 06, 2023 1.530 1.620 1.470 1.560 902,151 +0.11(+7.59%)
Jan 05, 2023 1.470 1.480 1.425 1.450 695,296 -0.03(-2.03%)
Jan 04, 2023 1.460 1.510 1.440 1.480 666,661 +0.02(+1.37%)
Jan 03, 2023 1.460 1.540 1.445 1.460 665,520 +0.04(+2.82%)
Dec 30, 2022 1.410 1.520 1.370 1.420 1,311,561 -0.01(-0.70%)
Dec 29, 2022 1.290 1.440 1.270 1.430 1,327,193 +0.15(+11.72%)
Dec 28, 2022 1.300 1.340 1.260 1.280 1,337,186 -0.04(-3.03%)
Dec 27, 2022 1.370 1.370 1.290 1.320 1,052,188 +0.00(+0.00%)
Dec 23, 2022 1.470 1.500 1.310 1.320 1,240,276 -0.14(-9.59%)
Dec 22, 2022 1.400 1.470 1.360 1.460 1,416,312 +0.04(+2.82%)
Dec 21, 2022 1.350 1.420 1.310 1.420 1,578,184 +0.13(+10.08%)
Dec 20, 2022 1.510 1.510 1.260 1.290 3,565,612 -0.16(-11.03%)
Dec 19, 2022 1.750 1.760 1.450 1.450 3,554,879 -0.28(-16.18%)
Dec 16, 2022 1.590 1.810 1.550 1.730 15,526,973 +0.13(+8.12%)
Dec 15, 2022 1.690 1.694 1.520 1.600 3,021,248 -0.09(-5.33%)
Dec 14, 2022 1.790 1.810 1.680 1.690 2,119,700 -0.15(-8.15%)
Dec 13, 2022 1.830 1.950 1.815 1.840 1,964,190 +0.09(+5.14%)
Dec 12, 2022 1.710 1.760 1.630 1.750 1,945,514 +0.06(+3.55%)
Dec 09, 2022 1.840 1.850 1.650 1.690 2,991,480 -0.13(-7.14%)
Dec 08, 2022 1.860 1.909 1.810 1.820 1,549,729 -0.02(-1.09%)
Dec 07, 2022 1.940 1.950 1.840 1.840 2,466,329 -0.10(-5.15%)
Dec 06, 2022 2.000 2.005 1.900 1.940 2,252,188 -0.05(-2.51%)
Dec 05, 2022 1.990 2.060 1.945 1.990 3,717,307 -0.09(-4.33%)
Dec 02, 2022 2.040 2.160 2.025 2.080 1,546,724 -0.01(-0.48%)
Dec 01, 2022 2.170 2.200 2.070 2.090 1,035,453 -0.06(-2.79%)
Nov 30, 2022 2.150 2.230 2.040 2.150 3,480,860 +0.00(+0.00%)
Nov 29, 2022 2.220 2.250 2.150 2.150 1,436,434 -0.06(-2.71%)
Nov 28, 2022 2.290 2.310 2.200 2.210 572,993 -0.08(-3.49%)
Nov 25, 2022 2.240 2.310 2.190 2.290 525,842 +0.06(+2.69%)
Nov 23, 2022 2.170 2.235 2.130 2.230 718,569 +0.02(+0.90%)
Nov 22, 2022 2.160 2.250 2.135 2.210 720,418 +0.03(+1.38%)
Nov 21, 2022 2.200 2.230 2.112 2.180 792,433 -0.06(-2.68%)
Nov 18, 2022 2.440 2.440 2.230 2.240 713,726 -0.11(-4.68%)
Nov 17, 2022 2.370 2.415 2.290 2.350 954,767 -0.06(-2.49%)
Nov 16, 2022 2.710 2.710 2.320 2.410 1,727,826 -0.34(-12.36%)
Nov 15, 2022 2.710 2.920 2.700 2.750 1,162,355 +0.10(+3.77%)
Nov 14, 2022 2.530 2.685 2.375 2.650 1,880,325 +0.05(+1.92%)
Nov 11, 2022 2.210 2.620 2.210 2.600 2,693,190 +0.36(+16.07%)
Nov 10, 2022 2.070 2.250 1.970 2.240 2,353,781 +0.31(+16.06%)
Nov 09, 2022 2.110 2.120 1.910 1.930 2,408,189 -0.27(-12.27%)
Nov 08, 2022 1.990 2.470 1.990 2.200 2,409,105 +0.09(+4.27%)
Nov 07, 2022 2.120 2.190 2.070 2.110 980,529 +0.01(+0.48%)
Nov 04, 2022 2.050 2.100 1.990 2.100 974,786 +0.10(+5.00%)
Nov 03, 2022 2.220 2.250 1.990 2.000 1,455,584 -0.25(-11.11%)
Nov 02, 2022 2.400 2.415 2.205 2.250 1,155,552 -0.19(-7.79%)
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.