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 31, 2008 28.23 28.83 28.23 28.58 1,179,313 +0.21(+0.75%)
Mar 28, 2008 28.20 29.08 28.20 28.37 1,917,748 +0.43(+1.55%)
Mar 27, 2008 28.07 28.16 27.88 27.94 1,305,567 -0.18(-0.65%)
Mar 26, 2008 28.13 28.16 27.81 28.12 702,964 -0.02(-0.08%)
Mar 25, 2008 28.12 28.26 28.07 28.14 1,329,046 -0.02(-0.08%)
Mar 24, 2008 28.07 28.26 28.01 28.16 988,038 +0.05(+0.16%)
Mar 21, 2008 27.61 28.12 27.47 28.12 978,251 +0.00(+0.00%)
Mar 20, 2008 27.61 28.12 27.47 28.12 978,251 +0.49(+1.76%)
Mar 19, 2008 27.71 27.90 27.41 27.63 1,300,010 -0.03(-0.11%)
Mar 18, 2008 27.70 27.83 27.43 27.66 1,484,204 +0.21(+0.78%)
Mar 17, 2008 27.68 27.78 27.11 27.45 1,977,438 -0.42(-1.50%)
Mar 14, 2008 28.58 28.58 27.68 27.87 2,649,777 -0.53(-1.85%)
Mar 13, 2008 27.94 28.45 27.94 28.39 1,576,331 +0.17(+0.59%)
Mar 12, 2008 28.36 28.65 28.11 28.23 1,479,364 -0.14(-0.48%)
Mar 11, 2008 28.59 28.79 28.14 28.36 1,747,097 +0.28(+1.00%)
Mar 10, 2008 28.58 28.59 28.07 28.08 2,290,421 -0.47(-1.65%)
Mar 07, 2008 28.09 28.68 28.09 28.55 2,192,575 +0.35(+1.24%)
Mar 06, 2008 28.50 28.60 28.16 28.20 2,783,084 -0.43(-1.51%)
Mar 05, 2008 28.48 29.04 28.39 28.64 3,607,832 -0.05(-0.16%)
Mar 04, 2008 29.57 29.57 28.55 28.68 4,953,864 -0.88(-2.99%)
Mar 03, 2008 29.92 29.95 28.78 29.57 17,688,338 +11.20(+61.03%)
Feb 29, 2008 18.85 18.85 18.30 18.36 521,672 -0.65(-3.40%)
Feb 28, 2008 19.43 19.51 18.87 19.01 481,609 -0.59(-3.03%)
Feb 27, 2008 19.60 19.87 19.44 19.60 364,553 -0.04(-0.19%)
Feb 26, 2008 19.56 19.76 19.43 19.64 431,736 +0.03(+0.16%)
Feb 25, 2008 19.08 19.62 18.87 19.61 534,581 +0.59(+3.08%)
Feb 22, 2008 18.85 19.07 18.66 19.02 470,361 +0.26(+1.38%)
Feb 21, 2008 19.10 19.22 18.71 18.76 714,934 -0.27(-1.40%)
Feb 20, 2008 19.18 19.18 18.80 19.03 679,448 -0.09(-0.48%)
Feb 19, 2008 19.21 19.37 19.05 19.12 634,135 +0.14(+0.72%)
Feb 18, 2008 18.93 19.17 18.78 18.98 0 +0.00(+0.00%)
Feb 15, 2008 18.93 19.17 18.78 18.98 664,761 -0.02(-0.12%)
Feb 14, 2008 19.49 19.49 18.76 19.01 652,462 -0.43(-2.19%)
Feb 13, 2008 19.14 19.69 19.11 19.43 668,545 +0.49(+2.57%)
Feb 12, 2008 18.91 19.26 18.82 18.95 777,516 +0.10(+0.53%)
Feb 11, 2008 19.45 19.45 18.64 18.85 1,088,274 -0.56(-2.86%)
Feb 08, 2008 19.08 19.49 18.99 19.40 787,498 +0.30(+1.59%)
Feb 07, 2008 20.03 20.23 18.95 19.10 1,418,206 -1.12(-5.53%)
Feb 06, 2008 19.96 20.81 19.72 20.22 1,506,558 +0.46(+2.35%)
Feb 05, 2008 20.14 20.26 19.66 19.75 535,366 -0.57(-2.81%)
Feb 04, 2008 20.66 20.66 20.14 20.32 611,267 -0.33(-1.62%)
Feb 01, 2008 19.81 20.69 19.78 20.66 850,342 +0.98(+4.99%)
Jan 31, 2008 19.59 19.88 19.37 19.68 616,916 -0.15(-0.77%)
Jan 30, 2008 19.70 20.17 19.64 19.83 702,964 +0.02(+0.08%)
Jan 29, 2008 19.55 19.88 19.18 19.81 834,135 +0.27(+1.40%)
Jan 28, 2008 19.02 19.55 18.99 19.54 562,266 +0.49(+2.56%)
Jan 25, 2008 19.57 19.87 18.98 19.05 1,289,189 -0.42(-2.15%)
Jan 24, 2008 18.57 19.47 18.35 19.47 1,508,042 +1.16(+6.32%)
Jan 23, 2008 17.64 18.35 17.56 18.31 1,312,230 +0.27(+1.48%)
Jan 22, 2008 17.93 18.80 17.93 18.05 1,126,502 -0.59(-3.18%)
Jan 21, 2008 18.63 18.92 18.44 18.64 0 +0.00(+0.00%)
Jan 18, 2008 18.63 18.92 18.44 18.64 915,400 +0.10(+0.53%)
Jan 17, 2008 19.26 19.59 18.44 18.54 924,362 -0.60(-3.14%)
Jan 16, 2008 18.77 19.36 18.47 19.14 1,292,096 +0.33(+1.78%)
Jan 15, 2008 19.64 19.64 18.73 18.81 1,033,413 -0.58(-2.98%)
Jan 14, 2008 19.37 19.79 19.11 19.39 1,163,023 +0.49(+2.58%)
Jan 11, 2008 19.59 19.64 18.89 18.90 870,464 -0.80(-4.06%)
Jan 10, 2008 18.80 19.83 18.76 19.70 1,460,768 +0.81(+4.31%)
Jan 09, 2008 19.81 19.94 18.51 18.89 1,499,018 -0.98(-4.94%)
Jan 08, 2008 20.43 20.74 19.85 19.87 740,536 -0.56(-2.76%)
Jan 07, 2008 20.25 20.68 19.95 20.43 1,553,851 +0.02(+0.11%)
Jan 04, 2008 21.49 21.54 20.40 20.41 1,250,654 -1.33(-6.13%)
Jan 03, 2008 21.79 22.05 21.54 21.74 1,388,850 +0.01(+0.03%)
Jan 02, 2008 22.27 22.27 21.50 21.73 978,973 -0.33(-1.48%)
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.