Skip to main content

Diebold Nixdorf Incorporated (NY: DBD )

42.88 -0.41 (-0.95%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2012 39.04 39.04 38.20 38.52 435,083 -0.25(-0.64%)
Mar 29, 2012 38.73 38.95 38.23 38.77 429,961 -0.13(-0.33%)
Mar 28, 2012 39.65 39.73 38.74 38.90 754,269 -0.82(-2.06%)
Mar 27, 2012 39.94 40.38 39.71 39.72 779,421 -0.29(-0.72%)
Mar 26, 2012 39.68 40.04 39.58 40.01 465,261 +0.88(+2.25%)
Mar 23, 2012 38.82 39.21 38.44 39.13 607,204 +0.43(+1.11%)
Mar 22, 2012 38.33 38.81 38.16 38.70 537,437 -0.05(-0.13%)
Mar 21, 2012 39.00 39.05 38.60 38.75 313,885 -0.12(-0.31%)
Mar 20, 2012 38.87 39.33 38.87 38.87 410,325 -0.46(-1.17%)
Mar 19, 2012 38.70 39.55 38.54 39.33 492,072 +0.66(+1.71%)
Mar 16, 2012 39.06 39.16 38.61 38.67 435,760 -0.36(-0.92%)
Mar 15, 2012 38.72 39.24 38.48 39.03 787,588 +0.24(+0.62%)
Mar 14, 2012 39.33 39.50 38.59 38.79 756,435 -0.46(-1.17%)
Mar 13, 2012 39.27 39.44 39.00 39.25 783,284 +0.24(+0.62%)
Mar 12, 2012 39.10 39.26 38.58 39.01 576,720 +0.05(+0.13%)
Mar 09, 2012 38.56 39.34 38.45 38.96 573,469 +0.42(+1.09%)
Mar 08, 2012 38.16 38.78 37.78 38.54 417,754 +0.72(+1.90%)
Mar 07, 2012 37.67 38.22 37.62 37.82 702,618 +0.16(+0.42%)
Mar 06, 2012 37.97 38.03 37.38 37.66 394,689 -0.72(-1.88%)
Mar 05, 2012 38.40 38.75 38.24 38.38 451,700 -0.18(-0.47%)
Mar 02, 2012 38.56 39.22 38.19 38.56 439,072 -0.13(-0.34%)
Mar 01, 2012 39.31 39.40 38.52 38.69 618,896 -0.44(-1.12%)
Feb 29, 2012 38.77 39.53 38.69 39.13 563,750 +0.33(+0.85%)
Feb 28, 2012 38.79 39.10 38.46 38.80 429,397 +0.00(+0.00%)
Feb 27, 2012 38.19 39.00 37.62 38.80 607,519 +0.33(+0.86%)
Feb 24, 2012 38.37 38.58 38.22 38.47 539,996 +0.10(+0.26%)
Feb 23, 2012 38.36 38.53 38.16 38.37 563,740 -0.12(-0.31%)
Feb 22, 2012 38.41 39.01 38.39 38.49 336,127 -0.29(-0.75%)
Feb 21, 2012 38.41 38.85 38.41 38.78 565,064 +0.39(+1.02%)
Feb 17, 2012 38.22 38.78 38.22 38.39 563,085 +0.26(+0.68%)
Feb 16, 2012 37.98 38.34 37.80 38.13 619,597 +0.14(+0.37%)
Feb 15, 2012 38.58 38.66 37.56 37.99 949,842 -0.67(-1.73%)
Feb 14, 2012 38.36 38.81 38.16 38.66 1,023,382 +0.72(+1.90%)
Feb 13, 2012 36.83 39.72 36.70 37.94 2,580,023 +3.19(+9.18%)
Feb 10, 2012 34.60 34.80 34.14 34.75 403,964 -0.23(-0.66%)
Feb 09, 2012 35.00 35.39 34.77 34.98 284,543 +0.09(+0.26%)
Feb 08, 2012 34.53 34.90 34.34 34.89 303,854 +0.34(+0.98%)
Feb 07, 2012 33.80 34.97 33.80 34.55 873,276 +1.31(+3.94%)
Feb 06, 2012 33.04 33.49 32.86 33.24 219,660 +0.02(+0.06%)
Feb 03, 2012 32.92 33.38 32.88 33.22 262,630 +0.71(+2.18%)
Feb 02, 2012 32.76 32.99 32.43 32.51 246,474 -0.19(-0.58%)
Feb 01, 2012 31.98 32.79 31.81 32.70 326,491 +1.01(+3.19%)
Jan 31, 2012 31.86 31.98 31.32 31.69 213,866 +0.10(+0.32%)
Jan 30, 2012 31.18 31.80 31.17 31.59 212,559 +0.05(+0.16%)
Jan 27, 2012 30.66 31.59 30.61 31.54 284,982 +0.72(+2.34%)
Jan 26, 2012 32.10 32.32 30.55 30.82 787,538 -1.16(-3.63%)
Jan 25, 2012 31.92 32.09 31.54 31.98 148,304 +0.13(+0.41%)
Jan 24, 2012 31.65 32.14 31.51 31.85 123,327 +0.08(+0.25%)
Jan 23, 2012 31.66 32.07 31.44 31.77 132,740 +0.11(+0.35%)
Jan 20, 2012 31.66 31.77 31.47 31.66 147,724 -0.10(-0.31%)
Jan 19, 2012 31.30 32.11 31.21 31.76 279,734 +0.57(+1.83%)
Jan 18, 2012 30.68 31.35 30.68 31.19 251,863 +0.45(+1.46%)
Jan 17, 2012 30.66 30.95 30.60 30.74 232,051 +0.56(+1.86%)
Jan 13, 2012 30.14 30.49 29.89 30.18 331,400 -0.14(-0.46%)
Jan 12, 2012 30.45 30.53 30.03 30.32 213,317 +0.00(+0.00%)
Jan 11, 2012 29.91 30.41 29.90 30.32 296,366 +0.38(+1.27%)
Jan 10, 2012 30.34 30.51 29.91 29.94 343,253 -0.04(-0.13%)
Jan 09, 2012 30.00 30.23 29.86 29.98 436,815 +0.17(+0.57%)
Jan 06, 2012 29.92 30.17 29.69 29.81 226,051 -0.14(-0.47%)
Jan 05, 2012 29.62 30.10 29.21 29.95 704,948 +0.20(+0.67%)
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.