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

Diebold Nixdorf Incorporated (NY: DBD )

40.17 +0.24 (+0.60%)
Streaming Delayed Price Updated: 12:17 PM EDT, May 8, 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 (%)
Nov 30, 2022 2.150 2.230 2.040 2.150 3,480,860 +0.00(+0.00%)
Nov 29, 2022 2.220 2.250 2.150 2.150 1,436,434 -0.06(-2.71%)
Nov 28, 2022 2.290 2.310 2.200 2.210 572,993 -0.08(-3.49%)
Nov 25, 2022 2.240 2.310 2.190 2.290 525,842 +0.06(+2.69%)
Nov 23, 2022 2.170 2.235 2.130 2.230 718,569 +0.02(+0.90%)
Nov 22, 2022 2.160 2.250 2.135 2.210 720,418 +0.03(+1.38%)
Nov 21, 2022 2.200 2.230 2.112 2.180 792,433 -0.06(-2.68%)
Nov 18, 2022 2.440 2.440 2.230 2.240 713,726 -0.11(-4.68%)
Nov 17, 2022 2.370 2.415 2.290 2.350 954,767 -0.06(-2.49%)
Nov 16, 2022 2.710 2.710 2.320 2.410 1,727,826 -0.34(-12.36%)
Nov 15, 2022 2.710 2.920 2.700 2.750 1,162,355 +0.10(+3.77%)
Nov 14, 2022 2.530 2.685 2.375 2.650 1,880,325 +0.05(+1.92%)
Nov 11, 2022 2.210 2.620 2.210 2.600 2,693,190 +0.36(+16.07%)
Nov 10, 2022 2.070 2.250 1.970 2.240 2,353,781 +0.31(+16.06%)
Nov 09, 2022 2.110 2.120 1.910 1.930 2,408,189 -0.27(-12.27%)
Nov 08, 2022 1.990 2.470 1.990 2.200 2,409,105 +0.09(+4.27%)
Nov 07, 2022 2.120 2.190 2.070 2.110 980,529 +0.01(+0.48%)
Nov 04, 2022 2.050 2.100 1.990 2.100 974,786 +0.10(+5.00%)
Nov 03, 2022 2.220 2.250 1.990 2.000 1,455,584 -0.25(-11.11%)
Nov 02, 2022 2.400 2.415 2.205 2.250 1,155,552 -0.19(-7.79%)
Nov 01, 2022 2.500 2.600 2.390 2.440 1,091,241 -0.05(-2.01%)
Oct 31, 2022 2.290 2.500 2.290 2.490 1,172,475 +0.15(+6.41%)
Oct 28, 2022 2.100 2.370 2.100 2.340 1,850,190 +0.26(+12.50%)
Oct 27, 2022 2.130 2.240 2.060 2.080 1,651,772 -0.03(-1.42%)
Oct 26, 2022 2.110 2.230 2.025 2.110 1,703,423 +0.03(+1.44%)
Oct 25, 2022 2.160 2.265 2.050 2.080 1,966,257 -0.10(-4.59%)
Oct 24, 2022 2.260 2.260 1.915 2.180 4,102,317 -0.03(-1.36%)
Oct 21, 2022 2.380 2.380 2.150 2.210 2,486,575 -0.11(-4.74%)
Oct 20, 2022 3.050 3.100 2.300 2.320 5,483,671 -0.36(-13.43%)
Oct 19, 2022 2.710 2.745 2.600 2.680 519,659 -0.04(-1.47%)
Oct 18, 2022 2.800 2.870 2.685 2.720 491,382 +0.01(+0.37%)
Oct 17, 2022 2.640 2.825 2.590 2.710 551,767 +0.17(+6.69%)
Oct 14, 2022 2.650 2.725 2.530 2.540 656,333 -0.07(-2.68%)
Oct 13, 2022 2.500 2.690 2.440 2.610 958,671 +0.04(+1.56%)
Oct 12, 2022 2.750 2.750 2.560 2.570 620,621 -0.12(-4.46%)
Oct 11, 2022 2.770 2.860 2.640 2.690 623,162 -0.11(-3.93%)
Oct 10, 2022 2.820 2.850 2.710 2.800 566,841 -0.06(-2.10%)
Oct 07, 2022 2.760 2.890 2.620 2.860 1,494,971 +0.02(+0.70%)
Oct 06, 2022 2.930 3.045 2.835 2.840 653,067 -0.12(-4.05%)
Oct 05, 2022 2.690 2.970 2.650 2.960 1,039,390 +0.18(+6.47%)
Oct 04, 2022 2.550 2.930 2.535 2.780 1,673,299 +0.33(+13.47%)
Oct 03, 2022 2.490 2.500 2.340 2.450 1,149,360 +0.01(+0.41%)
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%)
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.