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 (%)
Jan 31, 2020 11.75 11.79 11.19 11.51 1,342,300 -0.45(-3.76%)
Jan 30, 2020 11.30 11.97 11.30 11.96 1,280,160 +0.51(+4.45%)
Jan 29, 2020 10.71 11.51 10.67 11.45 1,414,979 +0.80(+7.51%)
Jan 28, 2020 10.42 10.72 10.32 10.65 774,799 +0.35(+3.40%)
Jan 27, 2020 10.12 10.52 9.750 10.30 1,304,650 -0.17(-1.62%)
Jan 24, 2020 10.62 10.78 10.35 10.47 899,300 -0.15(-1.41%)
Jan 23, 2020 10.54 10.74 10.20 10.62 1,024,298 +0.08(+0.76%)
Jan 22, 2020 10.75 10.78 10.50 10.54 867,443 -0.05(-0.47%)
Jan 21, 2020 11.00 11.10 10.36 10.59 1,302,244 -0.52(-4.68%)
Jan 17, 2020 11.70 11.85 11.08 11.11 1,030,700 -0.48(-4.14%)
Jan 16, 2020 11.56 11.75 11.50 11.59 716,931 +0.16(+1.40%)
Jan 15, 2020 11.45 11.91 11.36 11.43 882,056 -0.07(-0.61%)
Jan 14, 2020 11.84 11.93 11.32 11.50 1,294,002 -0.40(-3.36%)
Jan 13, 2020 12.14 12.26 11.78 11.90 976,599 -0.14(-1.16%)
Jan 10, 2020 12.63 12.64 11.98 12.04 1,263,500 -0.53(-4.22%)
Jan 09, 2020 12.47 12.91 12.37 12.57 1,289,702 +0.22(+1.78%)
Jan 08, 2020 11.78 12.38 11.78 12.35 1,325,003 +0.57(+4.84%)
Jan 07, 2020 11.74 12.05 11.73 11.78 1,184,876 +0.11(+0.94%)
Jan 06, 2020 11.56 11.96 11.48 11.67 1,138,368 -0.13(-1.10%)
Jan 03, 2020 11.37 12.20 11.25 11.80 1,575,700 +0.05(+0.43%)
Jan 02, 2020 10.70 11.90 10.70 11.75 1,590,223 +1.19(+11.27%)
Dec 31, 2019 10.56 10.81 10.53 10.56 1,316,800 +0.01(+0.09%)
Dec 30, 2019 10.99 10.99 10.55 10.55 942,477 -0.40(-3.65%)
Dec 27, 2019 11.32 11.36 10.93 10.95 721,100 -0.34(-3.01%)
Dec 26, 2019 11.04 11.35 10.96 11.29 620,426 +0.34(+3.11%)
Dec 24, 2019 11.18 11.18 10.91 10.95 218,200 -0.24(-2.14%)
Dec 23, 2019 10.98 11.30 10.69 11.19 948,381 +0.21(+1.91%)
Dec 20, 2019 10.94 11.11 10.87 10.98 2,376,000 +0.04(+0.37%)
Dec 19, 2019 11.02 11.34 10.85 10.94 1,506,944 -0.04(-0.36%)
Dec 18, 2019 10.61 11.09 10.56 10.98 1,364,613 +0.33(+3.10%)
Dec 17, 2019 10.13 10.70 9.900 10.65 1,471,829 +0.54(+5.34%)
Dec 16, 2019 10.11 10.45 9.780 10.11 2,139,971 +0.14(+1.40%)
Dec 13, 2019 9.290 10.01 9.150 9.970 2,436,700 +0.67(+7.20%)
Dec 12, 2019 7.840 10.48 7.840 9.300 5,027,517 +1.57(+20.31%)
Dec 11, 2019 7.450 7.810 7.410 7.730 943,221 +0.24(+3.20%)
Dec 10, 2019 7.700 7.710 7.280 7.490 1,252,532 -0.22(-2.85%)
Dec 09, 2019 7.620 7.760 7.620 7.710 635,278 +0.00(+0.00%)
Dec 06, 2019 7.590 7.840 7.530 7.710 820,800 +0.28(+3.77%)
Dec 05, 2019 7.400 7.730 7.310 7.430 1,153,512 +0.03(+0.41%)
Dec 04, 2019 7.150 7.420 7.065 7.400 1,019,721 +0.33(+4.67%)
Dec 03, 2019 6.870 7.110 6.620 7.070 911,952 -0.01(-0.14%)
Dec 02, 2019 7.320 7.350 7.035 7.080 584,711 -0.19(-2.61%)
Nov 29, 2019 7.360 7.450 7.130 7.270 558,600 -0.25(-3.32%)
Nov 27, 2019 7.160 7.540 6.870 7.520 820,600 +0.42(+5.92%)
Nov 26, 2019 7.830 7.890 7.060 7.100 967,652 -0.85(-10.69%)
Nov 25, 2019 7.460 8.000 7.460 7.950 928,620 +0.56(+7.58%)
Nov 22, 2019 7.630 7.700 7.350 7.390 573,400 -0.20(-2.64%)
Nov 21, 2019 7.680 7.720 7.455 7.590 610,080 -0.01(-0.13%)
Nov 20, 2019 7.720 7.915 7.600 7.600 669,561 -0.25(-3.18%)
Nov 19, 2019 7.950 8.010 7.700 7.850 641,771 -0.09(-1.13%)
Nov 18, 2019 8.140 8.140 7.560 7.940 904,658 -0.20(-2.46%)
Nov 15, 2019 7.850 8.200 7.710 8.140 1,225,500 +0.39(+5.03%)
Nov 14, 2019 7.940 8.075 7.750 7.750 782,167 -0.26(-3.25%)
Nov 13, 2019 7.930 8.070 7.640 8.010 890,817 -0.08(-0.99%)
Nov 12, 2019 8.070 8.155 7.960 8.090 898,915 +0.03(+0.37%)
Nov 11, 2019 8.150 8.300 8.060 8.060 1,164,105 -0.26(-3.12%)
Nov 08, 2019 8.060 8.390 7.900 8.320 700,600 +0.20(+2.46%)
Nov 07, 2019 8.400 8.520 8.120 8.120 876,955 -0.15(-1.81%)
Nov 06, 2019 8.560 8.730 8.260 8.270 1,191,216 -0.36(-4.17%)
Nov 05, 2019 8.260 8.680 8.190 8.630 1,772,816 +0.42(+5.12%)
Nov 04, 2019 7.620 8.350 7.530 8.210 2,844,912 +0.73(+9.76%)
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.