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 (%)
Sep 30, 2022 2.600 2.640 2.430 2.440 1,183,531 -0.13(-5.06%)
Sep 29, 2022 2.800 2.810 2.520 2.570 1,217,537 -0.29(-10.14%)
Sep 28, 2022 2.780 2.915 2.770 2.860 816,197 +0.11(+4.00%)
Sep 27, 2022 2.830 2.890 2.670 2.750 899,458 +0.00(+0.00%)
Sep 26, 2022 2.720 2.910 2.710 2.750 860,258 +0.00(+0.00%)
Sep 23, 2022 2.750 2.785 2.640 2.750 930,671 -0.03(-1.08%)
Sep 22, 2022 2.880 2.915 2.725 2.780 880,005 -0.11(-3.81%)
Sep 21, 2022 3.000 3.055 2.880 2.890 632,182 -0.07(-2.36%)
Sep 20, 2022 3.030 3.100 2.905 2.960 825,044 -0.14(-4.52%)
Sep 19, 2022 3.050 3.130 2.995 3.100 675,120 +0.00(+0.00%)
Sep 16, 2022 3.220 3.240 3.020 3.100 1,802,208 -0.22(-6.63%)
Sep 15, 2022 3.160 3.460 3.155 3.320 915,397 +0.11(+3.43%)
Sep 14, 2022 3.120 3.230 3.030 3.210 826,275 +0.11(+3.55%)
Sep 13, 2022 3.120 3.205 3.045 3.100 790,279 -0.22(-6.63%)
Sep 12, 2022 3.090 3.340 3.060 3.320 905,503 +0.26(+8.50%)
Sep 09, 2022 2.940 3.140 2.860 3.060 969,312 +0.15(+5.15%)
Sep 08, 2022 2.900 2.940 2.765 2.910 1,075,672 -0.04(-1.36%)
Sep 07, 2022 3.240 3.240 2.830 2.950 1,566,856 -0.23(-7.23%)
Sep 06, 2022 3.530 3.530 3.160 3.180 1,022,606 -0.30(-8.62%)
Sep 02, 2022 3.690 3.720 3.362 3.480 803,374 -0.14(-3.87%)
Sep 01, 2022 3.400 3.640 3.380 3.620 1,251,016 +0.14(+4.02%)
Aug 31, 2022 3.450 3.545 3.405 3.480 917,452 +0.06(+1.75%)
Aug 30, 2022 3.550 3.550 3.330 3.420 668,153 -0.10(-2.84%)
Aug 29, 2022 3.480 3.595 3.420 3.520 613,309 -0.02(-0.56%)
Aug 26, 2022 3.830 3.850 3.520 3.540 805,634 -0.28(-7.33%)
Aug 25, 2022 3.600 3.820 3.580 3.820 975,408 +0.24(+6.70%)
Aug 24, 2022 3.450 3.620 3.390 3.580 764,163 +0.17(+4.99%)
Aug 23, 2022 3.410 3.485 3.330 3.410 798,441 +0.01(+0.29%)
Aug 22, 2022 3.470 3.470 3.290 3.400 1,183,498 -0.14(-3.95%)
Aug 19, 2022 3.670 3.680 3.505 3.540 962,734 -0.15(-4.07%)
Aug 18, 2022 3.670 3.720 3.540 3.690 1,700,868 +0.03(+0.82%)
Aug 17, 2022 3.940 3.950 3.650 3.660 1,498,595 -0.40(-9.85%)
Aug 16, 2022 4.010 4.130 3.940 4.060 1,115,680 +0.00(+0.00%)
Aug 15, 2022 4.220 4.230 3.970 4.060 1,157,254 -0.21(-4.92%)
Aug 12, 2022 4.250 4.380 4.175 4.270 1,979,614 -0.19(-4.26%)
Aug 11, 2022 4.650 4.800 4.420 4.460 1,291,542 -0.13(-2.83%)
Aug 10, 2022 4.390 4.730 4.342 4.590 1,610,331 +0.41(+9.81%)
Aug 09, 2022 4.590 4.590 4.110 4.180 1,329,047 -0.49(-10.49%)
Aug 08, 2022 4.550 5.270 4.490 4.670 3,514,186 +0.18(+4.01%)
Aug 05, 2022 4.540 4.640 4.365 4.490 1,598,357 -0.18(-3.85%)
Aug 04, 2022 4.690 4.860 4.490 4.670 1,964,617 +0.00(+0.00%)
Aug 03, 2022 3.950 4.790 3.930 4.670 4,415,147 +0.74(+18.83%)
Aug 02, 2022 3.380 4.150 3.350 3.930 5,294,925 +0.61(+18.37%)
Aug 01, 2022 3.210 3.400 3.155 3.320 2,078,655 +0.09(+2.79%)
Jul 29, 2022 3.370 3.370 3.160 3.230 1,338,539 -0.12(-3.58%)
Jul 28, 2022 3.450 3.485 3.240 3.350 2,040,792 -0.05(-1.47%)
Jul 27, 2022 3.240 3.480 3.220 3.400 2,013,299 +0.21(+6.58%)
Jul 26, 2022 3.250 3.280 3.100 3.190 946,111 -0.13(-3.92%)
Jul 25, 2022 3.230 3.320 3.115 3.320 897,782 +0.12(+3.75%)
Jul 22, 2022 3.490 3.495 3.150 3.200 1,146,398 -0.28(-8.05%)
Jul 21, 2022 3.530 3.545 3.370 3.480 1,094,043 -0.07(-1.97%)
Jul 20, 2022 3.330 3.595 3.300 3.550 1,348,924 +0.22(+6.61%)
Jul 19, 2022 3.230 3.440 3.190 3.330 1,825,981 +0.23(+7.42%)
Jul 18, 2022 3.130 3.260 3.050 3.100 1,384,537 +0.01(+0.32%)
Jul 15, 2022 2.870 3.119 2.845 3.090 1,563,086 +0.28(+9.96%)
Jul 14, 2022 2.700 2.840 2.700 2.810 938,128 +0.01(+0.36%)
Jul 13, 2022 2.850 2.850 2.640 2.800 1,445,035 -0.05(-1.75%)
Jul 12, 2022 2.810 2.950 2.760 2.850 901,534 +0.03(+1.06%)
Jul 11, 2022 3.080 3.110 2.770 2.820 2,073,004 -0.31(-9.90%)
Jul 08, 2022 2.670 3.190 2.640 3.130 7,279,125 +0.64(+25.70%)
Jul 07, 2022 2.300 2.500 2.260 2.490 1,826,235 +0.19(+8.26%)
Jul 06, 2022 2.370 2.370 2.170 2.300 2,010,754 -0.04(-1.71%)
Jul 05, 2022 2.270 2.420 2.115 2.340 3,010,324 +0.03(+1.30%)
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.