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

Diebold Nixdorf Incorporated (NY: DBD )

30.95 -0.71 (-2.24%)
Streaming Delayed Price Updated: 11:48 AM EDT, May 1, 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 (%)
Apr 29, 2022 4.180 4.290 3.990 4.100 2,869,392 -0.13(-3.07%)
Apr 28, 2022 4.400 4.470 4.080 4.230 1,728,426 -0.09(-2.08%)
Apr 27, 2022 4.600 4.600 4.174 4.320 3,454,737 -0.40(-8.47%)
Apr 26, 2022 5.130 5.140 4.710 4.720 1,223,853 -0.52(-9.92%)
Apr 25, 2022 5.070 5.275 5.000 5.240 1,015,719 +0.11(+2.14%)
Apr 22, 2022 5.500 5.520 5.120 5.130 955,381 -0.38(-6.90%)
Apr 21, 2022 5.860 6.040 5.455 5.510 1,200,638 -0.28(-4.84%)
Apr 20, 2022 5.600 5.940 5.600 5.790 1,764,716 +0.24(+4.32%)
Apr 19, 2022 5.380 5.610 5.370 5.550 935,393 +0.22(+4.13%)
Apr 18, 2022 5.380 5.430 5.220 5.330 918,712 -0.11(-2.02%)
Apr 14, 2022 5.320 5.610 5.270 5.440 1,413,855 +0.14(+2.64%)
Apr 13, 2022 5.200 5.350 5.110 5.300 876,975 +0.12(+2.32%)
Apr 12, 2022 5.330 5.480 5.150 5.180 840,229 -0.09(-1.71%)
Apr 11, 2022 5.330 5.600 5.240 5.270 890,866 -0.12(-2.23%)
Apr 08, 2022 5.600 5.740 5.310 5.390 1,441,213 -0.21(-3.75%)
Apr 07, 2022 5.950 6.010 5.520 5.600 1,243,151 -0.34(-5.72%)
Apr 06, 2022 6.270 6.310 5.910 5.940 1,138,966 -0.39(-6.16%)
Apr 05, 2022 6.780 6.780 6.320 6.330 987,786 -0.49(-7.18%)
Apr 04, 2022 6.600 6.845 6.587 6.820 650,130 +0.21(+3.18%)
Apr 01, 2022 6.800 6.870 6.480 6.610 823,960 -0.12(-1.78%)
Mar 31, 2022 6.820 6.870 6.672 6.730 737,370 -0.11(-1.61%)
Mar 30, 2022 7.200 7.280 6.840 6.840 530,914 -0.39(-5.39%)
Mar 29, 2022 7.060 7.286 7.020 7.230 1,135,516 +0.28(+4.03%)
Mar 28, 2022 7.220 7.220 6.895 6.950 582,646 -0.21(-2.93%)
Mar 25, 2022 7.140 7.330 7.060 7.160 672,781 +0.02(+0.28%)
Mar 24, 2022 7.090 7.340 6.980 7.140 679,561 +0.10(+1.42%)
Mar 23, 2022 7.120 7.240 6.940 7.040 727,618 -0.18(-2.49%)
Mar 22, 2022 7.250 7.420 7.100 7.220 627,001 +0.12(+1.69%)
Mar 21, 2022 7.520 7.600 7.040 7.100 556,944 -0.44(-5.84%)
Mar 18, 2022 7.280 7.540 7.110 7.540 1,043,343 +0.23(+3.15%)
Mar 17, 2022 7.260 7.540 7.260 7.310 733,282 -0.11(-1.48%)
Mar 16, 2022 7.150 7.530 7.150 7.420 723,176 +0.31(+4.36%)
Mar 15, 2022 7.170 7.320 7.020 7.110 792,688 +0.00(+0.00%)
Mar 14, 2022 7.320 7.320 6.960 7.110 800,470 -0.11(-1.52%)
Mar 11, 2022 7.560 7.620 7.180 7.220 427,356 -0.28(-3.73%)
Mar 10, 2022 7.550 7.740 7.350 7.500 805,022 -0.20(-2.60%)
Mar 09, 2022 7.480 7.910 7.480 7.700 912,158 +0.42(+5.77%)
Mar 08, 2022 6.840 7.510 6.740 7.280 1,094,162 +0.47(+6.90%)
Mar 07, 2022 7.220 7.305 6.735 6.810 1,075,304 -0.40(-5.55%)
Mar 04, 2022 7.500 7.670 7.170 7.210 890,596 -0.46(-6.00%)
Mar 03, 2022 7.880 7.900 7.450 7.670 1,072,948 -0.14(-1.79%)
Mar 02, 2022 7.860 7.895 7.530 7.810 1,414,687 +0.00(+0.00%)
Mar 01, 2022 8.620 8.760 7.800 7.810 937,691 -0.89(-10.23%)
Feb 28, 2022 8.720 9.030 8.530 8.700 974,073 -0.12(-1.36%)
Feb 25, 2022 8.670 8.850 8.520 8.820 653,914 +0.16(+1.85%)
Feb 24, 2022 8.170 8.670 8.080 8.660 1,083,021 +0.17(+2.00%)
Feb 23, 2022 8.210 8.740 8.070 8.490 1,183,363 +0.53(+6.66%)
Feb 22, 2022 9.170 9.210 7.890 7.960 3,058,134 -1.31(-14.13%)
Feb 18, 2022 9.270 0 -0.33(-3.44%)
Feb 17, 2022 9.640 9.740 9.395 9.600 1,068,911 -0.16(-1.64%)
Feb 16, 2022 9.880 10.10 9.680 9.760 1,175,705 -0.08(-0.81%)
Feb 15, 2022 9.150 9.960 9.120 9.840 1,153,729 +0.80(+8.85%)
Feb 14, 2022 8.340 9.080 8.290 9.040 1,450,639 +0.65(+7.75%)
Feb 11, 2022 8.110 9.190 7.995 8.390 2,321,726 +0.43(+5.40%)
Feb 10, 2022 7.750 8.380 7.540 7.960 1,847,056 -0.57(-6.68%)
Feb 09, 2022 8.210 8.540 8.164 8.530 601,502 +0.45(+5.57%)
Feb 08, 2022 7.980 8.140 7.915 8.080 413,996 +0.13(+1.64%)
Feb 07, 2022 8.230 8.240 7.930 7.950 1,063,054 -0.30(-3.64%)
Feb 04, 2022 8.760 8.760 8.060 8.250 1,062,639 -0.55(-6.25%)
Feb 03, 2022 9.080 8.800 8.800 860,614 -0.46(-4.97%)
Feb 02, 2022 9.520 9.550 9.160 9.260 767,653 -0.28(-2.94%)
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.