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

Diebold Nixdorf Incorporated (NY: DBD )

32.32 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 25, 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 (%)
Mar 31, 2023 1.140 1.210 1.050 1.200 4,447,289 +0.12(+11.11%)
Mar 30, 2023 1.210 1.300 1.050 1.080 7,184,598 -0.04(-3.57%)
Mar 29, 2023 1.030 1.140 0.9845 1.120 7,178,980 +0.16(+16.90%)
Mar 28, 2023 0.8851 1.095 0.8802 0.9581 6,507,509 +0.08(+9.09%)
Mar 27, 2023 0.8700 0.9070 0.8200 0.8783 3,866,003 +0.06(+7.75%)
Mar 24, 2023 0.8900 0.9200 0.8094 0.8151 4,286,577 -0.04(-4.20%)
Mar 23, 2023 0.8900 0.9000 0.8400 0.8508 3,574,393 +0.02(+2.04%)
Mar 22, 2023 0.9900 1.020 0.7735 0.8338 17,620,400 +0.04(+5.33%)
Mar 21, 2023 1.100 1.150 0.7004 0.7916 18,073,920 -0.26(-24.61%)
Mar 20, 2023 1.040 1.210 1.010 1.050 9,651,427 +0.10(+10.53%)
Mar 17, 2023 1.330 1.360 0.8620 0.9500 28,108,286 -1.35(-58.70%)
Mar 16, 2023 2.400 2.430 2.280 2.300 2,018,341 -0.05(-2.13%)
Mar 15, 2023 2.460 2.500 2.200 2.350 2,783,197 -0.20(-7.84%)
Mar 14, 2023 2.710 2.835 2.500 2.550 1,376,373 -0.02(-0.78%)
Mar 13, 2023 2.670 2.685 2.433 2.570 1,811,154 -0.15(-5.51%)
Mar 10, 2023 3.000 3.010 2.701 2.720 2,017,994 -0.30(-9.93%)
Mar 09, 2023 3.170 3.360 3.020 3.020 1,482,355 -0.19(-5.92%)
Mar 08, 2023 3.120 3.295 2.990 3.210 1,705,633 +0.10(+3.22%)
Mar 07, 2023 3.440 3.495 3.082 3.110 1,578,699 -0.32(-9.33%)
Mar 06, 2023 3.730 3.850 3.390 3.430 2,453,169 -0.23(-6.28%)
Mar 03, 2023 3.490 3.750 3.409 3.660 2,442,216 +0.22(+6.40%)
Mar 02, 2023 3.170 3.440 3.100 3.440 1,001,016 +0.21(+6.50%)
Mar 01, 2023 3.260 3.310 3.150 3.230 1,013,080 +0.01(+0.31%)
Feb 28, 2023 3.020 3.310 3.002 3.220 1,376,487 +0.21(+6.98%)
Feb 27, 2023 2.950 3.100 2.885 3.010 1,300,833 +0.12(+4.15%)
Feb 24, 2023 2.910 2.959 2.830 2.890 951,685 -0.09(-3.02%)
Feb 23, 2023 2.990 3.050 2.880 2.980 1,168,903 +0.02(+0.68%)
Feb 22, 2023 2.790 2.970 2.715 2.960 1,477,919 +0.17(+6.09%)
Feb 21, 2023 2.870 2.960 2.750 2.790 1,081,843 -0.14(-4.78%)
Feb 17, 2023 3.050 3.050 2.865 2.930 1,113,516 -0.13(-4.25%)
Feb 16, 2023 3.150 3.150 2.862 3.060 2,410,887 -0.09(-2.86%)
Feb 15, 2023 2.800 3.205 2.781 3.150 3,426,793 +0.38(+13.72%)
Feb 14, 2023 2.480 3.020 2.435 2.770 5,964,729 +0.32(+13.06%)
Feb 13, 2023 2.190 2.490 2.180 2.450 2,702,092 +0.37(+17.79%)
Feb 10, 2023 2.330 2.340 2.010 2.080 2,150,922 -0.23(-9.96%)
Feb 09, 2023 2.660 2.671 2.180 2.310 2,405,933 -0.39(-14.44%)
Feb 08, 2023 2.570 2.730 2.465 2.700 1,864,484 +0.09(+3.45%)
Feb 07, 2023 2.530 2.635 2.450 2.610 1,120,431 +0.14(+5.67%)
Feb 06, 2023 2.520 2.540 2.360 2.470 1,347,363 -0.08(-3.14%)
Feb 03, 2023 2.430 2.700 2.400 2.550 1,955,172 +0.04(+1.59%)
Feb 02, 2023 2.570 2.640 2.445 2.510 2,110,545 +0.02(+0.80%)
Feb 01, 2023 2.350 2.520 2.290 2.490 1,621,249 +0.10(+4.18%)
Jan 31, 2023 2.310 2.415 2.280 2.390 1,747,078 +0.09(+3.91%)
Jan 30, 2023 2.420 2.455 2.280 2.300 1,555,922 -0.13(-5.35%)
Jan 27, 2023 2.340 2.490 2.340 2.430 1,139,614 +0.09(+3.85%)
Jan 26, 2023 2.500 2.560 2.310 2.340 1,211,007 -0.11(-4.49%)
Jan 25, 2023 2.350 2.490 2.300 2.450 1,477,143 +0.05(+2.08%)
Jan 24, 2023 2.570 2.570 2.305 2.400 980,420 +0.02(+0.84%)
Jan 23, 2023 2.250 2.500 2.240 2.380 1,862,549 +0.17(+7.69%)
Jan 20, 2023 2.140 2.230 2.065 2.210 870,584 +0.11(+5.24%)
Jan 19, 2023 2.150 2.150 2.010 2.100 930,336 -0.07(-3.23%)
Jan 18, 2023 2.060 2.315 2.060 2.170 2,395,348 +0.14(+6.90%)
Jan 17, 2023 1.960 2.050 1.870 2.030 1,724,323 +0.17(+9.14%)
Jan 13, 2023 1.770 1.870 1.740 1.860 785,350 +0.06(+3.33%)
Jan 12, 2023 1.690 1.820 1.660 1.800 1,088,695 +0.10(+5.88%)
Jan 11, 2023 1.710 1.750 1.650 1.700 773,786 -0.02(-1.16%)
Jan 10, 2023 1.650 1.730 1.620 1.720 692,445 +0.07(+4.24%)
Jan 09, 2023 1.600 1.700 1.580 1.650 856,762 +0.09(+5.77%)
Jan 06, 2023 1.530 1.620 1.470 1.560 902,151 +0.11(+7.59%)
Jan 05, 2023 1.470 1.480 1.425 1.450 695,296 -0.03(-2.03%)
Jan 04, 2023 1.460 1.510 1.440 1.480 666,661 +0.02(+1.37%)
Jan 03, 2023 1.460 1.540 1.445 1.460 665,520 +0.04(+2.82%)
Dec 30, 2022 1.410 1.520 1.370 1.420 1,311,561 -0.01(-0.70%)
Dec 29, 2022 1.290 1.440 1.270 1.430 1,327,193 +0.15(+11.72%)
Dec 28, 2022 1.300 1.340 1.260 1.280 1,337,186 -0.04(-3.03%)
Dec 27, 2022 1.370 1.370 1.290 1.320 1,052,188 +0.00(+0.00%)
Dec 23, 2022 1.470 1.500 1.310 1.320 1,240,276 -0.14(-9.59%)
Dec 22, 2022 1.400 1.470 1.360 1.460 1,416,312 +0.04(+2.82%)
Dec 21, 2022 1.350 1.420 1.310 1.420 1,578,184 +0.13(+10.08%)
Dec 20, 2022 1.510 1.510 1.260 1.290 3,565,612 -0.16(-11.03%)
Dec 19, 2022 1.750 1.760 1.450 1.450 3,554,879 -0.28(-16.18%)
Dec 16, 2022 1.590 1.810 1.550 1.730 15,526,973 +0.13(+8.12%)
Dec 15, 2022 1.690 1.694 1.520 1.600 3,021,248 -0.09(-5.33%)
Dec 14, 2022 1.790 1.810 1.680 1.690 2,119,700 -0.15(-8.15%)
Dec 13, 2022 1.830 1.950 1.815 1.840 1,964,190 +0.09(+5.14%)
Dec 12, 2022 1.710 1.760 1.630 1.750 1,945,514 +0.06(+3.55%)
Dec 09, 2022 1.840 1.850 1.650 1.690 2,991,480 -0.13(-7.14%)
Dec 08, 2022 1.860 1.909 1.810 1.820 1,549,729 -0.02(-1.09%)
Dec 07, 2022 1.940 1.950 1.840 1.840 2,466,329 -0.10(-5.15%)
Dec 06, 2022 2.000 2.005 1.900 1.940 2,252,188 -0.05(-2.51%)
Dec 05, 2022 1.990 2.060 1.945 1.990 3,717,307 -0.09(-4.33%)
Dec 02, 2022 2.040 2.160 2.025 2.080 1,546,724 -0.01(-0.48%)
Dec 01, 2022 2.170 2.200 2.070 2.090 1,035,453 -0.06(-2.79%)
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%)
Sep 01, 2022 3.400 3.640 3.380 3.620 1,251,016 +0.14(+4.02%)
Aug 31, 2022 3.450 3.545 3.405 3.480 917,452 +0.06(+1.75%)
Aug 30, 2022 3.550 3.550 3.330 3.420 668,153 -0.10(-2.84%)
Aug 29, 2022 3.480 3.595 3.420 3.520 613,309 -0.02(-0.56%)
Aug 26, 2022 3.830 3.850 3.520 3.540 805,634 -0.28(-7.33%)
Aug 25, 2022 3.600 3.820 3.580 3.820 975,408 +0.24(+6.70%)
Aug 24, 2022 3.450 3.620 3.390 3.580 764,163 +0.17(+4.99%)
Aug 23, 2022 3.410 3.485 3.330 3.410 798,441 +0.01(+0.29%)
Aug 22, 2022 3.470 3.470 3.290 3.400 1,183,498 -0.14(-3.95%)
Aug 19, 2022 3.670 3.680 3.505 3.540 962,734 -0.15(-4.07%)
Aug 18, 2022 3.670 3.720 3.540 3.690 1,700,868 +0.03(+0.82%)
Aug 17, 2022 3.940 3.950 3.650 3.660 1,498,595 -0.40(-9.85%)
Aug 16, 2022 4.010 4.130 3.940 4.060 1,115,680 +0.00(+0.00%)
Aug 15, 2022 4.220 4.230 3.970 4.060 1,157,254 -0.21(-4.92%)
Aug 12, 2022 4.250 4.380 4.175 4.270 1,979,614 -0.19(-4.26%)
Aug 11, 2022 4.650 4.800 4.420 4.460 1,291,542 -0.13(-2.83%)
Aug 10, 2022 4.390 4.730 4.342 4.590 1,610,331 +0.41(+9.81%)
Aug 09, 2022 4.590 4.590 4.110 4.180 1,329,047 -0.49(-10.49%)
Aug 08, 2022 4.550 5.270 4.490 4.670 3,514,186 +0.18(+4.01%)
Aug 05, 2022 4.540 4.640 4.365 4.490 1,598,357 -0.18(-3.85%)
Aug 04, 2022 4.690 4.860 4.490 4.670 1,964,617 +0.00(+0.00%)
Aug 03, 2022 3.950 4.790 3.930 4.670 4,415,147 +0.74(+18.83%)
Aug 02, 2022 3.380 4.150 3.350 3.930 5,294,925 +0.61(+18.37%)
Aug 01, 2022 3.210 3.400 3.155 3.320 2,078,655 +0.09(+2.79%)
Jul 29, 2022 3.370 3.370 3.160 3.230 1,338,539 -0.12(-3.58%)
Jul 28, 2022 3.450 3.485 3.240 3.350 2,040,792 -0.05(-1.47%)
Jul 27, 2022 3.240 3.480 3.220 3.400 2,013,299 +0.21(+6.58%)
Jul 26, 2022 3.250 3.280 3.100 3.190 946,111 -0.13(-3.92%)
Jul 25, 2022 3.230 3.320 3.115 3.320 897,782 +0.12(+3.75%)
Jul 22, 2022 3.490 3.495 3.150 3.200 1,146,398 -0.28(-8.05%)
Jul 21, 2022 3.530 3.545 3.370 3.480 1,094,043 -0.07(-1.97%)
Jul 20, 2022 3.330 3.595 3.300 3.550 1,348,924 +0.22(+6.61%)
Jul 19, 2022 3.230 3.440 3.190 3.330 1,825,981 +0.23(+7.42%)
Jul 18, 2022 3.130 3.260 3.050 3.100 1,384,537 +0.01(+0.32%)
Jul 15, 2022 2.870 3.119 2.845 3.090 1,563,086 +0.28(+9.96%)
Jul 14, 2022 2.700 2.840 2.700 2.810 938,128 +0.01(+0.36%)
Jul 13, 2022 2.850 2.850 2.640 2.800 1,445,035 -0.05(-1.75%)
Jul 12, 2022 2.810 2.950 2.760 2.850 901,534 +0.03(+1.06%)
Jul 11, 2022 3.080 3.110 2.770 2.820 2,073,004 -0.31(-9.90%)
Jul 08, 2022 2.670 3.190 2.640 3.130 7,279,125 +0.64(+25.70%)
Jul 07, 2022 2.300 2.500 2.260 2.490 1,826,235 +0.19(+8.26%)
Jul 06, 2022 2.370 2.370 2.170 2.300 2,010,754 -0.04(-1.71%)
Jul 05, 2022 2.270 2.420 2.115 2.340 3,010,324 +0.03(+1.30%)
Jul 01, 2022 2.270 2.360 2.240 2.310 1,498,462 +0.04(+1.76%)
Jun 30, 2022 2.260 2.290 2.160 2.270 1,222,111 -0.01(-0.44%)
Jun 29, 2022 2.360 2.370 2.190 2.280 1,479,075 -0.09(-3.80%)
Jun 28, 2022 2.440 2.590 2.370 2.370 1,263,576 -0.04(-1.66%)
Jun 27, 2022 2.470 2.510 2.360 2.410 1,283,857 -0.08(-3.21%)
Jun 24, 2022 2.500 2.590 2.470 2.490 3,869,557 +0.07(+2.89%)
Jun 23, 2022 2.520 2.580 2.405 2.420 1,413,270 -0.06(-2.42%)
Jun 22, 2022 2.320 2.550 2.320 2.480 2,046,653 +0.12(+5.08%)
Jun 21, 2022 2.410 2.490 2.295 2.360 1,892,814 +0.04(+1.72%)
Jun 17, 2022 2.330 2.350 2.220 2.320 3,057,771 +0.03(+1.31%)
Jun 16, 2022 2.350 2.350 2.190 2.290 2,584,113 -0.11(-4.58%)
Jun 15, 2022 2.390 2.485 2.320 2.400 3,311,551 +0.06(+2.56%)
Jun 14, 2022 2.480 2.520 2.310 2.340 2,587,272 -0.13(-5.26%)
Jun 13, 2022 2.510 2.615 2.450 2.470 2,014,911 -0.19(-7.14%)
Jun 10, 2022 2.680 2.740 2.580 2.660 1,430,721 -0.04(-1.48%)
Jun 09, 2022 2.820 2.830 2.690 2.700 1,120,419 -0.12(-4.26%)
Jun 08, 2022 2.910 2.950 2.790 2.820 1,119,498 -0.11(-3.75%)
Jun 07, 2022 2.900 2.930 2.725 2.930 1,347,087 -0.06(-2.01%)
Jun 06, 2022 3.010 3.090 2.880 2.990 1,538,385 +0.03(+1.01%)
Jun 03, 2022 3.070 3.070 2.960 2.960 1,081,620 -0.16(-5.13%)
Jun 02, 2022 2.980 3.130 2.900 3.120 1,502,481 +0.18(+6.12%)
Jun 01, 2022 3.160 3.190 2.920 2.940 1,455,570 -0.17(-5.47%)
May 31, 2022 3.250 3.255 3.060 3.110 2,469,436 -0.04(-1.27%)
May 27, 2022 3.080 3.255 3.080 3.150 1,296,239 +0.06(+1.94%)
May 26, 2022 2.950 3.200 2.890 3.090 1,373,044 +0.16(+5.46%)
May 25, 2022 2.760 2.950 2.750 2.930 1,287,520 +0.17(+6.16%)
May 24, 2022 2.960 2.980 2.730 2.760 2,071,860 -0.28(-9.21%)
May 23, 2022 2.800 3.140 2.680 3.040 2,245,716 +0.29(+10.55%)
May 20, 2022 3.000 3.040 2.650 2.750 2,544,538 -0.22(-7.41%)
May 19, 2022 3.100 3.120 2.950 2.970 1,352,442 -0.15(-4.81%)
May 18, 2022 3.220 3.325 3.020 3.120 1,822,492 -0.24(-7.14%)
May 17, 2022 3.320 3.420 3.180 3.360 1,574,789 +0.14(+4.35%)
May 16, 2022 3.510 3.535 3.190 3.220 2,349,371 -0.33(-9.30%)
May 13, 2022 3.165 3.592 3.140 3.550 4,521,530 +0.47(+15.26%)
May 12, 2022 2.400 3.110 2.240 3.080 8,282,457 +0.80(+35.09%)
May 11, 2022 2.560 2.780 2.235 2.280 5,976,820 -0.11(-4.60%)
May 10, 2022 2.610 2.960 2.200 2.390 9,132,764 -1.43(-37.43%)
May 09, 2022 3.840 3.950 3.777 3.820 1,393,004 -0.13(-3.29%)
May 06, 2022 3.950 4.015 3.790 3.950 1,432,488 -0.05(-1.25%)
May 05, 2022 4.240 4.260 3.920 4.000 1,198,716 -0.30(-6.98%)
May 04, 2022 4.140 4.330 4.042 4.300 1,612,320 +0.17(+4.12%)
May 03, 2022 4.070 4.200 4.010 4.130 1,386,521 +0.03(+0.73%)
May 02, 2022 4.100 4.250 3.990 4.100 2,313,345 +0.00(+0.00%)
Apr 29, 2022 4.180 4.290 3.990 4.100 2,869,392 -0.13(-3.07%)
Apr 28, 2022 4.400 4.470 4.080 4.230 1,728,426 -0.09(-2.08%)
Apr 27, 2022 4.600 4.600 4.174 4.320 3,454,737 -0.40(-8.47%)
Apr 26, 2022 5.130 5.140 4.710 4.720 1,223,853 -0.52(-9.92%)
Apr 25, 2022 5.070 5.275 5.000 5.240 1,015,719 +0.11(+2.14%)
Apr 22, 2022 5.500 5.520 5.120 5.130 955,381 -0.38(-6.90%)
Apr 21, 2022 5.860 6.040 5.455 5.510 1,200,638 -0.28(-4.84%)
Apr 20, 2022 5.600 5.940 5.600 5.790 1,764,716 +0.24(+4.32%)
Apr 19, 2022 5.380 5.610 5.370 5.550 935,393 +0.22(+4.13%)
Apr 18, 2022 5.380 5.430 5.220 5.330 918,712 -0.11(-2.02%)
Apr 14, 2022 5.320 5.610 5.270 5.440 1,413,855 +0.14(+2.64%)
Apr 13, 2022 5.200 5.350 5.110 5.300 876,975 +0.12(+2.32%)
Apr 12, 2022 5.330 5.480 5.150 5.180 840,229 -0.09(-1.71%)
Apr 11, 2022 5.330 5.600 5.240 5.270 890,866 -0.12(-2.23%)
Apr 08, 2022 5.600 5.740 5.310 5.390 1,441,213 -0.21(-3.75%)
Apr 07, 2022 5.950 6.010 5.520 5.600 1,243,151 -0.34(-5.72%)
Apr 06, 2022 6.270 6.310 5.910 5.940 1,138,966 -0.39(-6.16%)
Apr 05, 2022 6.780 6.780 6.320 6.330 987,786 -0.49(-7.18%)
Apr 04, 2022 6.600 6.845 6.587 6.820 650,130 +0.21(+3.18%)
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.