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

Diebold Nixdorf Incorporated (NY: DBD )

32.03 -0.29 (-0.90%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Dec 31, 2020 10.66 10.66 10.66 807,630 +0.22(+2.11%)
Dec 30, 2020 10.81 10.94 10.31 10.44 807,630 -0.38(-3.51%)
Dec 29, 2020 11.21 11.49 10.79 10.82 677,395 -0.31(-2.79%)
Dec 28, 2020 10.99 11.38 10.82 11.13 588,888 +0.40(+3.73%)
Dec 24, 2020 11.07 11.12 10.60 10.73 319,900 -0.26(-2.37%)
Dec 23, 2020 11.15 11.40 10.92 10.99 455,451 -0.05(-0.45%)
Dec 22, 2020 11.33 11.55 11.02 11.04 532,124 -0.27(-2.39%)
Dec 21, 2020 11.00 11.36 10.83 11.31 554,093 -0.09(-0.79%)
Dec 18, 2020 11.61 11.98 11.39 11.40 2,260,600 -0.23(-1.98%)
Dec 17, 2020 11.46 12.01 11.42 11.63 505,668 +0.23(+2.02%)
Dec 16, 2020 11.35 11.57 11.19 11.40 583,119 +0.06(+0.53%)
Dec 15, 2020 10.91 11.37 10.82 11.34 623,910 +0.64(+5.98%)
Dec 14, 2020 11.07 11.16 10.66 10.70 615,762 -0.16(-1.47%)
Dec 11, 2020 10.68 11.00 10.61 10.86 911,200 -0.01(-0.09%)
Dec 10, 2020 10.66 11.00 10.65 10.87 559,221 +0.02(+0.18%)
Dec 09, 2020 10.79 11.25 10.68 10.85 920,845 +0.17(+1.59%)
Dec 08, 2020 10.45 10.74 10.31 10.68 527,088 +0.01(+0.09%)
Dec 07, 2020 10.92 11.11 10.26 10.67 814,432 -0.34(-3.09%)
Dec 04, 2020 10.61 11.34 10.61 11.01 1,232,200 +0.48(+4.56%)
Dec 03, 2020 10.33 10.80 10.29 10.53 930,466 +0.23(+2.23%)
Dec 02, 2020 10.30 10.40 9.830 10.30 869,251 -0.12(-1.15%)
Dec 01, 2020 9.790 10.63 9.770 10.42 989,395 +0.95(+10.03%)
Nov 30, 2020 9.920 10.10 9.420 9.470 818,270 -0.55(-5.49%)
Nov 27, 2020 9.830 10.07 9.780 10.02 256,000 +0.12(+1.21%)
Nov 25, 2020 9.670 10.09 9.560 9.900 494,500 +0.06(+0.61%)
Nov 24, 2020 9.840 10.10 9.690 9.840 733,079 +0.24(+2.50%)
Nov 23, 2020 9.000 9.650 9.000 9.600 1,132,322 +0.61(+6.79%)
Nov 20, 2020 8.890 9.010 8.760 8.990 846,800 +0.09(+1.01%)
Nov 19, 2020 9.030 9.310 8.880 8.900 865,826 -0.16(-1.77%)
Nov 18, 2020 9.050 9.630 9.010 9.060 917,525 +0.05(+0.55%)
Nov 17, 2020 8.650 9.090 8.410 9.010 737,111 +0.12(+1.35%)
Nov 16, 2020 8.480 8.970 8.400 8.890 1,196,994 +0.75(+9.21%)
Nov 13, 2020 7.980 8.380 7.975 8.140 857,800 +0.31(+3.96%)
Nov 12, 2020 8.150 8.370 7.710 7.830 842,205 -0.52(-6.23%)
Nov 11, 2020 8.460 8.490 8.110 8.350 755,140 -0.20(-2.34%)
Nov 10, 2020 8.010 8.680 7.970 8.550 1,553,994 +0.60(+7.55%)
Nov 09, 2020 7.790 8.230 7.698 7.950 1,498,106 +0.77(+10.72%)
Nov 06, 2020 7.130 7.270 6.974 7.180 705,300 -0.01(-0.14%)
Nov 05, 2020 6.640 7.290 6.620 7.190 1,329,151 +0.65(+9.94%)
Nov 04, 2020 6.660 6.775 6.300 6.540 1,017,765 -0.31(-4.53%)
Nov 03, 2020 6.250 6.900 6.250 6.850 1,556,257 +0.76(+12.48%)
Nov 02, 2020 6.380 6.460 5.970 6.090 1,309,331 -0.14(-2.25%)
Oct 30, 2020 6.440 6.520 6.120 6.230 1,315,000 -0.30(-4.59%)
Oct 29, 2020 6.800 6.810 6.150 6.530 1,452,597 -0.21(-3.12%)
Oct 28, 2020 7.250 7.710 6.520 6.740 1,709,956 -0.62(-8.42%)
Oct 27, 2020 7.340 7.720 7.320 7.360 950,319 +0.03(+0.41%)
Oct 26, 2020 7.590 7.770 7.080 7.330 1,079,580 -0.44(-5.66%)
Oct 23, 2020 7.980 7.990 7.720 7.770 471,400 -0.11(-1.40%)
Oct 22, 2020 7.510 7.921 7.510 7.880 602,111 +0.35(+4.65%)
Oct 21, 2020 7.500 7.760 7.480 7.530 569,611 +0.01(+0.13%)
Oct 20, 2020 7.660 7.880 7.520 7.520 618,711 -0.04(-0.53%)
Oct 19, 2020 7.980 8.000 7.550 7.560 652,163 -0.37(-4.67%)
Oct 16, 2020 8.290 8.300 7.920 7.930 1,019,400 -0.37(-4.46%)
Oct 15, 2020 8.250 8.500 8.190 8.300 431,495 -0.12(-1.43%)
Oct 14, 2020 8.680 8.840 8.310 8.420 567,932 -0.29(-3.33%)
Oct 13, 2020 8.700 8.900 8.700 8.710 489,165 -0.12(-1.36%)
Oct 12, 2020 8.650 8.940 8.620 8.830 415,164 +0.18(+2.08%)
Oct 09, 2020 8.820 8.990 8.650 8.650 650,400 -0.05(-0.57%)
Oct 08, 2020 8.640 8.765 8.430 8.700 578,815 +0.26(+3.08%)
Oct 07, 2020 8.520 8.730 8.410 8.440 659,127 +0.06(+0.72%)
Oct 06, 2020 8.640 8.865 8.380 8.380 855,049 -0.21(-2.44%)
Oct 05, 2020 8.220 8.670 8.110 8.590 708,006 +0.47(+5.79%)
Oct 02, 2020 7.450 8.175 7.450 8.120 1,084,400 +0.42(+5.45%)
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.