Skip to main content

Diebold Nixdorf Incorporated (NY: DBD )

34.48 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 15.40 15.40 15.40 0 +1.05(+7.32%)
Mar 28, 2018 14.50 14.65 14.25 14.35 1,046,839 -0.20(-1.37%)
Mar 27, 2018 14.75 15.05 14.45 14.55 1,037,675 -0.15(-1.02%)
Mar 26, 2018 14.70 14.75 14.20 14.70 1,291,186 +0.35(+2.44%)
Mar 23, 2018 15.15 15.15 14.35 14.35 1,375,382 -0.80(-5.28%)
Mar 22, 2018 15.65 15.95 15.05 15.15 1,469,905 -0.75(-4.72%)
Mar 21, 2018 15.65 16.15 15.65 15.90 816,618 +0.25(+1.60%)
Mar 20, 2018 15.75 16.05 15.50 15.65 1,074,852 -0.20(-1.26%)
Mar 19, 2018 16.75 16.80 15.60 15.85 1,177,220 -0.95(-5.65%)
Mar 16, 2018 17.35 17.50 16.75 16.80 1,687,160 -0.50(-2.89%)
Mar 15, 2018 17.20 17.52 16.98 17.30 978,841 +0.15(+0.87%)
Mar 14, 2018 17.65 17.85 17.05 17.15 857,044 -0.30(-1.72%)
Mar 13, 2018 18.05 18.05 17.27 17.45 841,671 -0.50(-2.79%)
Mar 12, 2018 17.55 18.05 17.45 17.95 1,041,571 +0.40(+2.28%)
Mar 09, 2018 17.45 17.70 17.00 17.55 1,248,406 +0.35(+2.03%)
Mar 08, 2018 17.55 17.70 17.00 17.20 900,144 -0.30(-1.71%)
Mar 07, 2018 18.00 17.50 1,430,336 +0.00(+0.00%)
Mar 06, 2018 17.20 17.60 17.00 17.50 1,459,567 +0.40(+2.34%)
Mar 05, 2018 16.40 17.20 16.30 17.10 1,679,033 +0.55(+3.32%)
Mar 02, 2018 16.40 17.20 16.15 16.55 2,750,610 +0.40(+2.48%)
Mar 01, 2018 15.75 16.50 15.50 16.15 1,808,177 +0.45(+2.87%)
Feb 28, 2018 15.90 16.20 15.60 15.70 1,690,988 -0.15(-0.95%)
Feb 27, 2018 15.30 16.15 15.30 15.85 1,867,529 +0.45(+2.92%)
Feb 26, 2018 14.70 15.45 14.53 15.40 1,457,539 +0.85(+5.84%)
Feb 23, 2018 14.60 14.78 14.35 14.55 877,744 +0.15(+1.04%)
Feb 22, 2018 15.10 15.39 14.40 14.40 1,332,414 -0.40(-2.68%)
Feb 21, 2018 15.24 15.44 14.82 14.80 1,732,440 -0.45(-2.93%)
Feb 20, 2018 15.10 15.69 15.10 15.24 1,282,742 +0.05(+0.33%)
Feb 16, 2018 15.19 15.19 15.19 0 -0.55(-3.47%)
Feb 15, 2018 15.54 15.82 15.10 15.74 1,547,208 +0.35(+2.26%)
Feb 14, 2018 14.20 15.74 14.20 15.39 3,366,696 +1.19(+8.39%)
Feb 13, 2018 14.30 14.60 12.81 14.20 4,717,879 -0.25(-1.72%)
Feb 12, 2018 14.70 14.85 14.20 14.45 2,753,483 -0.15(-1.02%)
Feb 09, 2018 15.89 15.92 14.20 14.60 3,006,974 -1.14(-7.26%)
Feb 08, 2018 16.58 16.68 15.74 15.74 1,877,726 -0.79(-4.80%)
Feb 07, 2018 16.63 16.78 16.04 16.54 1,605,438 -0.35(-2.06%)
Feb 06, 2018 16.09 17.13 15.89 16.88 1,412,282 +0.22(+1.34%)
Feb 05, 2018 17.23 17.38 16.39 16.66 999,558 -0.72(-4.14%)
Feb 02, 2018 18.37 18.37 17.38 17.38 1,356,840 -1.24(-6.67%)
Feb 01, 2018 18.17 18.67 17.73 18.62 1,108,294 +0.30(+1.63%)
Jan 31, 2018 18.37 18.62 18.22 18.32 1,033,062 -0.05(-0.27%)
Jan 30, 2018 18.42 18.82 18.17 18.37 963,371 -0.30(-1.60%)
Jan 29, 2018 17.93 18.82 17.93 18.67 996,064 +0.55(+3.01%)
Jan 26, 2018 17.98 18.17 17.78 18.12 1,208,433 +0.20(+1.11%)
Jan 25, 2018 18.12 18.27 17.85 17.93 988,242 -0.20(-1.10%)
Jan 24, 2018 18.62 18.92 18.07 18.12 1,576,106 -0.40(-2.15%)
Jan 23, 2018 17.98 18.82 17.93 18.52 1,480,141 +0.60(+3.32%)
Jan 22, 2018 18.12 18.25 17.93 17.93 1,133,699 -0.20(-1.10%)
Jan 19, 2018 17.98 18.17 17.88 18.12 1,263,184 +0.20(+1.11%)
Jan 18, 2018 18.12 18.32 17.83 17.93 990,228 -0.25(-1.37%)
Jan 17, 2018 18.17 18.35 18.00 18.17 1,445,008 +0.30(+1.67%)
Jan 16, 2018 18.42 18.47 17.68 17.88 828,769 -0.35(-1.91%)
Jan 12, 2018 18.22 18.22 18.22 0 +0.15(+0.82%)
Jan 11, 2018 17.28 18.15 17.23 18.07 1,257,184 +0.89(+5.20%)
Jan 10, 2018 17.08 17.43 16.93 17.18 1,083,967 +0.05(+0.29%)
Jan 09, 2018 18.12 18.17 16.98 17.13 1,753,326 -0.99(-5.48%)
Jan 08, 2018 17.28 18.27 17.23 18.12 1,903,220 +0.89(+5.19%)
Jan 05, 2018 16.93 17.28 16.68 17.23 1,400,471 +0.45(+2.66%)
Jan 04, 2018 17.28 17.28 16.58 16.78 949,465 -0.30(-1.74%)
Jan 03, 2018 17.33 17.43 17.03 17.08 826,843 -0.20(-1.15%)
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.