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

Diebold Nixdorf Incorporated (NY: DBD )

32.03 -0.29 (-0.90%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Aug 31, 2020 8.510 8.750 8.320 8.340 1,046,465 -0.19(-2.23%)
Aug 28, 2020 8.300 8.540 8.160 8.530 499,000 +0.33(+4.02%)
Aug 27, 2020 8.320 8.385 8.035 8.200 554,645 -0.05(-0.61%)
Aug 26, 2020 8.340 8.468 8.070 8.250 551,095 -0.15(-1.79%)
Aug 25, 2020 8.520 8.690 8.240 8.400 727,163 -0.10(-1.18%)
Aug 24, 2020 8.120 8.560 8.080 8.500 1,121,900 +0.47(+5.85%)
Aug 21, 2020 8.000 8.100 7.910 8.030 589,200 -0.01(-0.12%)
Aug 20, 2020 7.900 8.120 7.890 8.040 627,039 -0.10(-1.23%)
Aug 19, 2020 8.040 8.232 7.990 8.140 552,673 +0.08(+0.99%)
Aug 18, 2020 8.060 8.240 7.760 8.060 893,183 -0.09(-1.10%)
Aug 17, 2020 8.700 8.700 8.035 8.150 1,096,324 -0.53(-6.11%)
Aug 14, 2020 8.500 8.900 8.460 8.680 897,200 +0.16(+1.88%)
Aug 13, 2020 8.480 8.720 8.356 8.520 1,124,313 -0.05(-0.58%)
Aug 12, 2020 8.580 8.720 8.388 8.570 991,298 +0.07(+0.82%)
Aug 11, 2020 8.430 8.820 8.360 8.500 1,501,099 +0.22(+2.66%)
Aug 10, 2020 8.190 8.450 8.120 8.280 1,316,000 +0.16(+1.97%)
Aug 07, 2020 7.810 8.170 7.558 8.120 1,976,600 +0.23(+2.92%)
Aug 06, 2020 7.900 8.210 7.870 7.890 1,165,407 -0.15(-1.87%)
Aug 05, 2020 8.200 8.579 7.780 8.040 2,700,433 +0.02(+0.25%)
Aug 04, 2020 6.870 8.110 6.850 8.020 4,134,968 +1.16(+16.91%)
Aug 03, 2020 7.010 7.170 6.740 6.860 1,079,371 -0.11(-1.58%)
Jul 31, 2020 7.500 7.760 6.780 6.970 1,624,500 -0.52(-6.94%)
Jul 30, 2020 7.160 7.690 6.650 7.490 2,670,045 +0.65(+9.50%)
Jul 29, 2020 6.170 6.860 6.130 6.840 1,127,217 +0.79(+13.06%)
Jul 28, 2020 6.340 6.400 6.050 6.050 638,726 -0.37(-5.76%)
Jul 27, 2020 6.130 6.500 6.030 6.420 844,537 +0.31(+5.07%)
Jul 24, 2020 6.260 6.300 6.000 6.110 615,400 -0.24(-3.78%)
Jul 23, 2020 6.370 6.490 6.230 6.350 874,635 -0.01(-0.16%)
Jul 22, 2020 6.280 6.480 6.210 6.360 687,141 +0.01(+0.16%)
Jul 21, 2020 6.030 6.550 6.000 6.350 1,291,126 +0.45(+7.63%)
Jul 20, 2020 5.970 6.120 5.730 5.900 776,782 -0.06(-1.01%)
Jul 17, 2020 6.530 6.650 5.900 5.960 1,021,500 -0.58(-8.87%)
Jul 16, 2020 6.350 6.710 6.290 6.540 717,904 -0.02(-0.30%)
Jul 15, 2020 6.280 6.670 6.280 6.560 1,391,164 +0.49(+8.07%)
Jul 14, 2020 5.880 6.080 5.730 6.070 1,012,002 +0.19(+3.23%)
Jul 13, 2020 5.790 6.290 5.760 5.880 1,800,065 +0.09(+1.55%)
Jul 10, 2020 5.440 5.900 5.335 5.790 1,001,200 +0.39(+7.22%)
Jul 09, 2020 5.740 5.820 5.390 5.400 871,791 -0.34(-5.92%)
Jul 08, 2020 5.620 5.800 5.240 5.740 1,650,786 +0.14(+2.50%)
Jul 07, 2020 5.850 5.860 5.600 5.600 1,181,788 -0.32(-5.41%)
Jul 06, 2020 6.370 6.370 5.800 5.920 1,384,249 -0.15(-2.47%)
Jul 02, 2020 6.330 6.600 6.050 6.070 1,069,100 +0.00(+0.00%)
Jul 01, 2020 6.120 6.345 6.010 6.070 956,936 +0.01(+0.17%)
Jun 30, 2020 5.820 6.130 5.820 6.060 780,174 +0.17(+2.89%)
Jun 29, 2020 5.700 6.332 5.620 5.890 1,670,205 +0.29(+5.18%)
Jun 26, 2020 5.740 5.790 5.460 5.600 1,948,900 -0.22(-3.78%)
Jun 25, 2020 5.880 5.950 5.600 5.820 1,321,330 -0.06(-1.02%)
Jun 24, 2020 6.150 6.190 5.800 5.880 1,777,456 -0.45(-7.11%)
Jun 23, 2020 6.430 6.560 6.200 6.330 1,222,543 +0.04(+0.64%)
Jun 22, 2020 6.000 6.470 5.780 6.290 2,555,033 +0.32(+5.36%)
Jun 19, 2020 5.630 6.000 5.550 5.970 2,731,100 +0.53(+9.74%)
Jun 18, 2020 5.420 5.600 5.330 5.440 778,468 -0.14(-2.51%)
Jun 17, 2020 5.750 5.865 5.455 5.580 1,132,191 -0.18(-3.12%)
Jun 16, 2020 5.910 6.030 5.620 5.760 1,310,539 +0.16(+2.86%)
Jun 15, 2020 5.030 5.810 5.000 5.600 1,304,856 +0.14(+2.56%)
Jun 12, 2020 5.430 5.870 5.310 5.460 1,456,700 +0.46(+9.20%)
Jun 11, 2020 5.290 5.319 4.900 5.000 1,898,747 -0.77(-13.34%)
Jun 10, 2020 6.460 6.580 5.750 5.770 1,356,977 -0.60(-9.42%)
Jun 09, 2020 7.100 7.220 6.125 6.370 1,798,842 -1.03(-13.92%)
Jun 08, 2020 6.560 7.545 6.520 7.400 2,057,021 +1.07(+16.90%)
Jun 05, 2020 6.410 6.638 6.160 6.330 1,490,900 +0.17(+2.76%)
Jun 04, 2020 5.650 6.400 5.650 6.160 2,165,393 +0.47(+8.26%)
Jun 03, 2020 5.370 5.740 5.270 5.690 1,728,864 +0.45(+8.59%)
Jun 02, 2020 5.600 5.650 5.170 5.240 1,321,086 -0.35(-6.26%)
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.