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

Diebold Nixdorf Incorporated (NY: DBD )

31.98 -0.08 (-0.25%)
Streaming Delayed Price Updated: 10:55 AM EDT, Apr 19, 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 29, 2019 10.38 11.09 10.37 11.07 2,412,800 +0.77(+7.48%)
Mar 28, 2019 10.37 10.78 10.18 10.30 1,172,138 -0.03(-0.29%)
Mar 27, 2019 10.54 10.63 10.26 10.33 1,119,457 -0.21(-1.99%)
Mar 26, 2019 10.33 10.77 10.33 10.54 988,088 +0.19(+1.84%)
Mar 25, 2019 10.65 10.90 9.920 10.35 1,968,304 -0.40(-3.72%)
Mar 22, 2019 11.28 11.40 10.52 10.75 1,793,100 -0.68(-5.95%)
Mar 21, 2019 10.90 11.43 10.90 11.43 1,665,226 +0.48(+4.38%)
Mar 20, 2019 11.02 11.16 10.60 10.95 1,981,003 -0.07(-0.64%)
Mar 19, 2019 11.35 11.37 10.96 11.02 1,657,994 -0.36(-3.16%)
Mar 18, 2019 11.17 11.45 10.75 11.38 2,167,694 +0.28(+2.52%)
Mar 15, 2019 11.10 11.56 10.88 11.10 5,408,300 +0.08(+0.73%)
Mar 14, 2019 10.60 11.11 10.58 11.02 3,051,066 +0.52(+4.95%)
Mar 13, 2019 10.21 10.94 10.18 10.50 3,000,113 +0.41(+4.06%)
Mar 12, 2019 10.04 10.12 9.610 10.09 1,892,769 +0.06(+0.60%)
Mar 11, 2019 9.340 10.14 9.250 10.03 2,179,241 +0.72(+7.73%)
Mar 08, 2019 9.160 9.460 8.950 9.310 1,353,000 +0.08(+0.87%)
Mar 07, 2019 9.760 9.870 9.120 9.230 2,529,695 -0.56(-5.72%)
Mar 06, 2019 9.550 10.12 9.462 9.790 4,319,263 +0.45(+4.82%)
Mar 05, 2019 8.890 9.500 8.890 9.340 2,511,969 +0.45(+5.06%)
Mar 04, 2019 9.250 9.270 8.660 8.890 2,054,494 -0.29(-3.16%)
Mar 01, 2019 9.260 9.520 9.050 9.180 2,481,500 -0.01(-0.11%)
Feb 28, 2019 8.920 9.230 8.590 9.190 2,634,571 +0.27(+3.03%)
Feb 27, 2019 8.530 8.990 8.500 8.920 1,947,631 +0.37(+4.33%)
Feb 26, 2019 8.350 8.640 8.150 8.550 2,636,863 +0.14(+1.66%)
Feb 25, 2019 8.700 8.880 8.380 8.410 1,922,473 -0.25(-2.89%)
Feb 22, 2019 8.380 8.670 8.350 8.660 2,094,000 +0.28(+3.34%)
Feb 21, 2019 8.350 8.423 8.090 8.380 2,130,989 -0.13(-1.53%)
Feb 20, 2019 8.480 8.620 8.130 8.510 3,067,896 +0.00(+0.00%)
Feb 19, 2019 8.060 8.520 8.010 8.510 4,360,635 +0.48(+5.98%)
Feb 15, 2019 7.500 8.240 7.450 8.030 5,179,800 +0.62(+8.37%)
Feb 14, 2019 7.100 7.620 6.930 7.410 4,535,418 +0.15(+2.07%)
Feb 13, 2019 7.250 7.630 6.570 7.260 17,818,642 +2.04(+39.08%)
Feb 12, 2019 4.940 5.390 4.870 5.220 2,191,375 +0.32(+6.53%)
Feb 11, 2019 5.020 5.085 4.815 4.900 1,085,116 -0.11(-2.20%)
Feb 08, 2019 5.060 5.200 4.860 5.010 1,151,800 -0.12(-2.34%)
Feb 07, 2019 5.160 5.190 4.820 5.130 1,273,285 -0.08(-1.54%)
Feb 06, 2019 5.090 5.290 5.060 5.210 1,339,797 +0.10(+1.96%)
Feb 05, 2019 4.970 5.260 4.960 5.110 2,307,529 +0.13(+2.61%)
Feb 04, 2019 4.390 5.000 4.360 4.980 1,912,775 +0.62(+14.22%)
Feb 01, 2019 4.260 4.405 4.230 4.360 956,900 +0.11(+2.59%)
Jan 31, 2019 4.200 4.350 4.160 4.250 1,119,942 +0.05(+1.19%)
Jan 30, 2019 4.150 4.240 4.020 4.200 1,190,157 +0.12(+2.94%)
Jan 29, 2019 4.190 4.290 4.050 4.080 813,160 -0.09(-2.16%)
Jan 28, 2019 4.260 4.290 4.120 4.170 741,241 -0.09(-2.11%)
Jan 25, 2019 4.190 4.410 4.190 4.260 1,437,000 +0.11(+2.65%)
Jan 24, 2019 4.080 4.210 4.020 4.150 729,346 +0.07(+1.72%)
Jan 23, 2019 3.980 4.250 3.960 4.080 1,914,622 +0.13(+3.29%)
Jan 22, 2019 3.900 4.000 3.860 3.950 683,196 +0.00(+0.00%)
Jan 18, 2019 3.990 4.070 3.900 3.950 927,300 -0.01(-0.25%)
Jan 17, 2019 4.010 4.040 3.775 3.960 1,545,875 -0.07(-1.74%)
Jan 16, 2019 4.000 4.170 3.980 4.030 1,585,960 +0.05(+1.26%)
Jan 15, 2019 3.880 4.070 3.880 3.980 1,096,141 +0.09(+2.31%)
Jan 14, 2019 4.030 4.050 3.850 3.890 1,471,160 -0.11(-2.75%)
Jan 11, 2019 3.740 4.080 3.660 4.000 2,063,000 +0.28(+7.53%)
Jan 10, 2019 3.680 3.770 3.500 3.720 2,339,813 -0.03(-0.80%)
Jan 09, 2019 3.050 3.789 3.040 3.750 5,071,714 +0.93(+32.98%)
Jan 08, 2019 2.840 3.020 2.760 2.820 2,948,825 -0.02(-0.70%)
Jan 07, 2019 2.680 3.080 2.624 2.840 2,829,645 +0.21(+7.98%)
Jan 04, 2019 2.780 2.780 2.620 2.630 2,300,600 -0.07(-2.59%)
Jan 03, 2019 2.660 2.830 2.650 2.700 2,474,933 +0.00(+0.00%)
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.