Skip to main content

Diebold Nixdorf Incorporated (NY: DBD )

34.44 -0.04 (-0.12%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 34.48 34.72 34.35 34.44 268,563 -0.04(-0.12%)
Mar 27, 2024 34.87 34.87 34.40 34.48 176,317 -0.12(-0.35%)
Mar 26, 2024 34.83 35.12 34.57 34.60 165,226 +0.07(+0.20%)
Mar 25, 2024 34.60 35.05 34.36 34.53 93,471 -0.27(-0.78%)
Mar 22, 2024 35.22 35.22 34.57 34.80 103,738 -0.51(-1.44%)
Mar 21, 2024 35.59 35.92 35.28 35.31 149,505 -0.28(-0.79%)
Mar 20, 2024 35.01 35.94 35.01 35.59 349,930 +0.58(+1.66%)
Mar 19, 2024 35.00 35.12 34.73 35.01 166,576 +0.01(+0.03%)
Mar 18, 2024 35.55 35.55 34.83 35.00 205,816 +0.04(+0.11%)
Mar 15, 2024 33.72 34.96 33.45 34.96 354,424 +1.07(+3.16%)
Mar 14, 2024 33.90 35.20 33.63 33.89 185,493 -0.03(-0.09%)
Mar 13, 2024 34.38 34.44 33.74 33.92 94,573 -0.36(-1.05%)
Mar 12, 2024 34.01 34.43 33.71 34.28 106,755 +0.22(+0.65%)
Mar 11, 2024 34.92 35.00 33.83 34.06 78,049 -0.66(-1.90%)
Mar 08, 2024 33.44 34.72 33.34 34.72 128,273 +1.50(+4.52%)
Mar 07, 2024 33.11 33.45 32.98 33.22 143,700 +0.39(+1.19%)
Mar 06, 2024 33.02 33.29 32.64 32.83 50,748 +0.19(+0.58%)
Mar 05, 2024 32.76 33.19 32.39 32.64 152,276 -0.25(-0.76%)
Mar 04, 2024 33.13 33.52 32.75 32.89 186,479 -0.09(-0.27%)
Mar 01, 2024 33.43 33.43 31.91 32.98 313,333 +0.02(+0.06%)
Feb 29, 2024 33.18 33.52 32.75 32.96 333,076 +0.35(+1.07%)
Feb 28, 2024 33.49 33.92 32.43 32.61 130,215 -1.09(-3.23%)
Feb 27, 2024 34.43 34.54 33.55 33.70 141,322 -0.48(-1.40%)
Feb 26, 2024 34.51 35.18 33.93 34.18 227,127 -0.32(-0.93%)
Feb 23, 2024 34.29 34.68 33.34 34.50 262,941 +0.24(+0.70%)
Feb 22, 2024 34.22 34.81 33.65 34.26 219,080 +0.33(+0.97%)
Feb 21, 2024 34.62 34.62 33.54 33.93 88,169 -0.74(-2.13%)
Feb 20, 2024 33.78 34.67 33.42 34.67 198,628 +1.04(+3.09%)
Feb 16, 2024 33.77 34.22 33.60 33.63 167,054 -0.37(-1.09%)
Feb 15, 2024 33.87 34.18 32.74 34.00 284,840 +0.44(+1.31%)
Feb 14, 2024 33.05 34.50 32.59 33.56 318,713 +1.62(+5.07%)
Feb 13, 2024 32.25 32.40 31.43 31.94 114,507 -0.49(-1.51%)
Feb 12, 2024 32.76 33.49 31.93 32.43 139,952 -0.14(-0.43%)
Feb 09, 2024 31.00 32.57 30.97 32.57 170,867 +1.63(+5.27%)
Feb 08, 2024 30.76 31.01 30.53 30.94 94,637 +0.16(+0.52%)
Feb 07, 2024 30.46 31.17 30.38 30.78 53,752 +0.49(+1.62%)
Feb 06, 2024 30.21 30.58 30.02 30.29 92,727 +0.17(+0.56%)
Feb 05, 2024 30.21 30.72 30.05 30.12 63,080 -0.44(-1.44%)
Feb 02, 2024 30.98 31.16 30.47 30.56 56,826 -0.58(-1.86%)
Feb 01, 2024 30.86 31.25 30.62 31.14 98,041 +0.74(+2.43%)
Jan 31, 2024 30.01 31.25 30.01 30.40 61,914 +0.14(+0.46%)
Jan 30, 2024 30.85 31.30 30.10 30.26 100,979 -0.75(-2.42%)
Jan 29, 2024 31.23 31.57 30.83 31.01 61,671 -0.08(-0.26%)
Jan 26, 2024 31.00 31.18 30.60 31.09 68,831 +0.06(+0.19%)
Jan 25, 2024 31.41 31.73 30.85 31.03 56,433 -0.22(-0.70%)
Jan 24, 2024 31.66 31.77 31.04 31.25 66,056 +0.05(+0.16%)
Jan 23, 2024 31.07 31.59 31.01 31.20 94,188 +0.20(+0.65%)
Jan 22, 2024 31.27 31.27 30.65 31.00 135,025 +0.10(+0.32%)
Jan 19, 2024 30.06 30.90 29.63 30.90 161,986 +1.15(+3.87%)
Jan 18, 2024 29.29 30.22 29.29 29.75 179,885 +0.55(+1.88%)
Jan 17, 2024 28.39 29.22 28.16 29.20 80,701 +0.37(+1.28%)
Jan 16, 2024 28.68 28.93 28.22 28.83 71,488 +0.26(+0.91%)
Jan 12, 2024 29.05 29.26 28.51 28.57 47,317 -0.43(-1.48%)
Jan 11, 2024 28.41 29.04 28.05 29.00 105,436 +0.46(+1.61%)
Jan 10, 2024 27.96 28.55 27.66 28.54 59,468 +0.42(+1.49%)
Jan 09, 2024 28.05 28.59 27.88 28.12 53,209 -0.37(-1.30%)
Jan 08, 2024 29.13 29.30 28.41 28.49 168,657 -0.35(-1.21%)
Jan 05, 2024 27.95 28.84 27.86 28.84 106,063 +0.91(+3.26%)
Jan 04, 2024 27.75 28.33 27.66 27.93 84,476 +0.19(+0.68%)
Jan 03, 2024 28.00 28.31 27.51 27.74 100,250 -0.62(-2.19%)
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.