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

Diebold Nixdorf Incorporated (NY: DBD )

41.00 +0.36 (+0.89%)
Official Closing Price Updated: 7:00 PM EDT, May 9, 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 (%)
Jul 31, 2019 14.14 14.66 13.72 13.91 1,568,539 -0.22(-1.56%)
Jul 30, 2019 14.12 14.34 13.76 14.13 1,388,552 -0.09(-0.63%)
Jul 29, 2019 13.92 14.32 13.55 14.22 1,901,160 +0.33(+2.38%)
Jul 26, 2019 13.16 14.54 13.06 13.89 3,961,400 +0.72(+5.47%)
Jul 25, 2019 11.90 13.40 11.89 13.17 5,355,531 +2.88(+27.99%)
Jul 24, 2019 10.03 10.40 9.995 10.29 1,293,293 +0.25(+2.49%)
Jul 23, 2019 9.820 10.18 9.750 10.04 1,075,025 +0.38(+3.93%)
Jul 22, 2019 9.740 10.05 9.450 9.660 933,941 -0.01(-0.10%)
Jul 19, 2019 9.520 9.950 9.450 9.670 954,900 +0.17(+1.79%)
Jul 18, 2019 9.280 9.605 9.250 9.500 571,354 +0.22(+2.37%)
Jul 17, 2019 9.760 9.900 9.230 9.280 734,362 -0.49(-5.02%)
Jul 16, 2019 9.400 10.13 9.220 9.770 715,921 +0.33(+3.50%)
Jul 15, 2019 9.260 9.465 9.070 9.440 612,392 +0.24(+2.61%)
Jul 12, 2019 9.010 9.250 8.850 9.200 745,300 +0.20(+2.22%)
Jul 11, 2019 9.530 9.560 8.970 9.000 648,292 -0.51(-5.36%)
Jul 10, 2019 9.500 9.690 9.370 9.510 513,767 +0.11(+1.17%)
Jul 09, 2019 9.280 9.400 9.150 9.400 892,427 +0.00(+0.00%)
Jul 08, 2019 9.500 9.500 9.030 9.400 985,029 -0.17(-1.78%)
Jul 05, 2019 9.240 9.610 9.025 9.570 497,900 +0.24(+2.57%)
Jul 03, 2019 9.340 9.420 9.250 9.330 424,700 +0.02(+0.21%)
Jul 02, 2019 9.250 9.360 9.200 9.310 725,629 +0.03(+0.32%)
Jul 01, 2019 9.350 9.550 9.180 9.280 814,798 +0.12(+1.31%)
Jun 28, 2019 8.880 9.200 8.810 9.160 2,692,800 +0.33(+3.74%)
Jun 27, 2019 8.670 8.900 8.610 8.830 638,098 +0.15(+1.73%)
Jun 26, 2019 8.370 8.750 8.320 8.680 677,306 +0.37(+4.45%)
Jun 25, 2019 8.700 8.770 8.250 8.310 714,754 -0.39(-4.48%)
Jun 24, 2019 8.830 8.915 8.500 8.700 931,361 -0.13(-1.47%)
Jun 21, 2019 9.390 9.450 8.770 8.830 978,300 -0.70(-7.35%)
Jun 20, 2019 9.620 9.690 9.410 9.530 819,086 +0.14(+1.49%)
Jun 19, 2019 9.450 9.470 9.200 9.390 908,905 -0.04(-0.42%)
Jun 18, 2019 9.080 9.560 9.000 9.430 1,066,028 +0.43(+4.78%)
Jun 17, 2019 8.750 9.020 8.619 9.000 585,759 +0.25(+2.86%)
Jun 14, 2019 9.150 9.160 8.650 8.750 836,200 -0.39(-4.27%)
Jun 13, 2019 9.160 9.220 8.930 9.140 1,038,415 +0.04(+0.44%)
Jun 12, 2019 9.280 9.370 9.090 9.100 537,778 -0.21(-2.26%)
Jun 11, 2019 9.540 9.730 9.200 9.310 1,314,301 -0.11(-1.17%)
Jun 10, 2019 9.390 9.665 9.320 9.420 1,536,806 +0.14(+1.51%)
Jun 07, 2019 9.200 9.480 9.020 9.280 751,100 +0.07(+0.76%)
Jun 06, 2019 9.060 9.250 8.755 9.210 935,519 +0.16(+1.77%)
Jun 05, 2019 9.460 9.490 8.960 9.050 860,481 -0.41(-4.33%)
Jun 04, 2019 8.920 9.719 8.920 9.460 1,791,624 +0.71(+8.11%)
Jun 03, 2019 8.520 8.800 8.390 8.750 1,521,367 +0.25(+2.94%)
May 31, 2019 8.940 9.030 8.360 8.500 1,301,300 -0.60(-6.59%)
May 30, 2019 9.440 9.590 9.000 9.100 744,076 -0.30(-3.19%)
May 29, 2019 9.460 9.560 9.230 9.400 701,215 -0.12(-1.26%)
May 28, 2019 9.210 9.620 9.210 9.520 1,481,202 +0.31(+3.37%)
May 24, 2019 9.030 9.320 9.010 9.210 720,700 +0.27(+3.02%)
May 23, 2019 9.170 9.260 8.900 8.940 1,128,028 -0.42(-4.49%)
May 22, 2019 9.910 10.06 9.320 9.360 785,986 -0.77(-7.60%)
May 21, 2019 9.700 10.17 9.566 10.13 928,365 +0.59(+6.18%)
May 20, 2019 9.540 9.670 9.370 9.540 1,016,591 -0.12(-1.24%)
May 17, 2019 9.800 10.00 9.540 9.660 1,638,500 -0.30(-3.01%)
May 16, 2019 9.860 10.35 9.860 9.960 1,380,236 -0.22(-2.16%)
May 15, 2019 9.970 10.27 9.840 10.18 1,091,819 +0.04(+0.39%)
May 14, 2019 9.770 10.29 9.720 10.14 1,063,160 +0.42(+4.32%)
May 13, 2019 10.24 10.30 9.500 9.720 2,025,252 -0.84(-7.95%)
May 10, 2019 10.69 10.85 10.30 10.56 1,308,800 -0.29(-2.67%)
May 09, 2019 10.75 11.06 10.42 10.85 1,024,482 -0.08(-0.73%)
May 08, 2019 11.00 11.20 10.88 10.93 1,035,177 -0.07(-0.64%)
May 07, 2019 10.75 11.24 10.34 11.00 2,240,058 -0.01(-0.09%)
May 06, 2019 10.61 11.21 10.51 11.01 2,338,110 +0.07(+0.64%)
May 03, 2019 9.990 11.01 9.800 10.94 3,173,700 +1.41(+14.80%)
May 02, 2019 8.780 9.550 8.700 9.530 2,473,207 +0.58(+6.48%)
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.