Skip to main content

Diebold Nixdorf Incorporated (NY: DBD )

42.88 -0.41 (-0.95%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2006 41.27 41.35 40.86 41.10 797,300 -0.02(-0.05%)
Mar 30, 2006 41.13 41.35 40.94 41.12 705,700 +0.03(+0.07%)
Mar 29, 2006 40.98 41.27 40.80 41.09 1,327,100 +0.21(+0.51%)
Mar 28, 2006 41.30 41.30 40.77 40.88 787,300 -0.29(-0.70%)
Mar 27, 2006 41.30 41.86 41.06 41.17 609,400 -0.02(-0.05%)
Mar 24, 2006 41.58 42.15 40.70 41.19 1,105,800 -0.39(-0.94%)
Mar 23, 2006 42.00 42.09 41.40 41.58 914,200 -0.57(-1.35%)
Mar 22, 2006 43.31 43.31 41.98 42.15 1,123,800 -1.16(-2.68%)
Mar 21, 2006 43.14 43.84 42.70 43.31 617,900 +0.32(+0.74%)
Mar 20, 2006 43.00 43.14 42.48 42.99 456,100 -0.06(-0.14%)
Mar 17, 2006 42.43 43.05 42.05 43.05 583,400 +0.69(+1.63%)
Mar 16, 2006 42.58 42.62 42.15 42.36 458,700 -0.18(-0.42%)
Mar 15, 2006 42.11 42.67 42.00 42.54 552,700 +0.43(+1.02%)
Mar 14, 2006 41.70 42.18 41.61 42.11 615,500 +0.41(+0.98%)
Mar 13, 2006 41.80 42.04 41.63 41.70 803,200 -0.02(-0.05%)
Mar 10, 2006 41.49 41.74 41.19 41.72 560,500 +0.23(+0.55%)
Mar 09, 2006 41.70 41.71 41.30 41.49 535,100 -0.08(-0.19%)
Mar 08, 2006 41.50 41.73 41.21 41.57 679,800 +0.07(+0.17%)
Mar 07, 2006 41.50 41.79 41.30 41.50 689,100 -0.10(-0.24%)
Mar 06, 2006 41.72 41.80 41.23 41.60 608,700 -0.11(-0.26%)
Mar 03, 2006 41.80 42.17 41.50 41.71 1,215,200 +0.26(+0.63%)
Mar 02, 2006 40.85 41.50 40.81 41.45 1,116,600 +0.64(+1.57%)
Mar 01, 2006 39.94 40.81 39.49 40.81 603,500 +0.81(+2.03%)
Feb 28, 2006 40.10 40.25 39.72 40.00 364,900 -0.10(-0.25%)
Feb 27, 2006 40.11 40.30 39.84 40.10 276,900 +0.04(+0.10%)
Feb 24, 2006 39.66 40.06 39.32 40.06 370,200 +0.50(+1.26%)
Feb 23, 2006 39.81 39.87 39.24 39.56 478,100 -0.48(-1.20%)
Feb 22, 2006 39.71 40.26 39.54 40.04 1,288,200 +0.43(+1.09%)
Feb 21, 2006 39.70 39.90 39.29 39.61 517,200 +0.07(+0.18%)
Feb 17, 2006 39.42 39.70 39.15 39.54 409,800 +0.16(+0.41%)
Feb 16, 2006 39.30 39.76 39.00 39.38 305,000 +0.27(+0.69%)
Feb 15, 2006 38.92 39.21 38.59 39.11 392,000 +0.24(+0.62%)
Feb 14, 2006 38.86 39.09 38.40 38.87 377,300 +0.00(+0.00%)
Feb 13, 2006 39.19 39.19 38.49 38.87 382,300 -0.33(-0.84%)
Feb 10, 2006 39.26 39.27 38.82 39.20 473,500 +0.04(+0.10%)
Feb 09, 2006 39.20 39.39 38.91 39.16 692,500 +0.08(+0.20%)
Feb 08, 2006 39.90 39.94 38.83 39.08 589,600 -0.18(-0.46%)
Feb 07, 2006 39.25 39.47 38.95 39.26 1,355,500 +0.09(+0.23%)
Feb 06, 2006 38.79 39.25 38.30 39.17 972,200 +0.30(+0.77%)
Feb 03, 2006 39.72 39.72 38.60 38.87 880,800 -0.89(-2.24%)
Feb 02, 2006 40.27 40.33 39.40 39.76 839,900 -0.28(-0.70%)
Feb 01, 2006 39.66 40.88 39.55 40.04 1,669,600 +0.93(+2.38%)
Jan 31, 2006 37.02 39.44 37.02 39.11 2,888,300 +2.10(+5.67%)
Jan 30, 2006 37.25 37.34 36.40 37.01 674,500 -0.22(-0.59%)
Jan 27, 2006 37.40 37.54 37.12 37.23 420,400 +0.00(+0.00%)
Jan 26, 2006 38.80 38.80 36.86 37.23 1,722,400 -1.36(-3.52%)
Jan 25, 2006 38.54 38.71 38.15 38.59 428,300 +0.16(+0.42%)
Jan 24, 2006 39.16 39.24 38.31 38.43 345,200 -0.60(-1.54%)
Jan 23, 2006 38.73 39.14 38.72 39.03 330,700 +0.31(+0.80%)
Jan 20, 2006 39.14 39.14 38.65 38.72 453,900 -0.45(-1.15%)
Jan 19, 2006 39.00 39.26 38.69 39.17 413,500 +0.43(+1.11%)
Jan 18, 2006 38.25 39.00 38.04 38.74 269,700 +0.34(+0.89%)
Jan 17, 2006 38.78 39.19 38.21 38.40 228,100 -0.25(-0.65%)
Jan 13, 2006 40.05 40.05 38.35 38.65 299,100 -0.50(-1.28%)
Jan 12, 2006 39.00 39.42 38.73 39.15 396,100 +0.26(+0.67%)
Jan 11, 2006 39.00 39.05 38.75 38.89 280,000 -0.09(-0.23%)
Jan 10, 2006 39.00 39.02 38.66 38.98 223,400 -0.08(-0.20%)
Jan 09, 2006 39.40 39.41 38.70 39.06 604,700 -0.23(-0.59%)
Jan 06, 2006 38.42 39.29 38.37 39.29 583,600 +0.98(+2.56%)
Jan 05, 2006 38.19 38.39 38.00 38.31 381,700 +0.31(+0.82%)
Jan 04, 2006 38.33 38.51 37.81 38.00 344,900 -0.33(-0.86%)
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.