Skip to main content

Diebold Nixdorf Incorporated (NY: DBD )

34.44 -0.04 (-0.12%)
Official Closing Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 3.730 3.980 3.430 3.520 2,044,880 -0.20(-5.38%)
Mar 30, 2020 3.850 3.910 3.600 3.720 1,598,091 -0.13(-3.38%)
Mar 27, 2020 4.070 4.170 3.600 3.850 2,917,000 -0.61(-13.68%)
Mar 26, 2020 4.080 4.485 3.970 4.460 2,018,439 +0.46(+11.50%)
Mar 25, 2020 3.940 4.265 3.620 4.000 4,071,876 +0.15(+3.90%)
Mar 24, 2020 3.900 4.070 3.660 3.850 3,260,215 +0.18(+4.90%)
Mar 23, 2020 4.120 4.194 3.500 3.670 2,564,972 -0.45(-10.92%)
Mar 20, 2020 4.250 4.440 3.900 4.120 3,114,400 -0.04(-0.96%)
Mar 19, 2020 4.150 4.450 3.790 4.160 1,864,766 +0.12(+2.97%)
Mar 18, 2020 5.270 5.440 4.000 4.040 2,764,582 -1.89(-31.87%)
Mar 17, 2020 4.220 6.280 3.710 5.930 4,038,524 +1.96(+49.37%)
Mar 16, 2020 4.160 4.680 3.835 3.970 2,016,097 -1.09(-21.54%)
Mar 13, 2020 5.010 5.070 4.225 5.060 1,879,500 +0.83(+19.62%)
Mar 12, 2020 4.680 4.920 4.110 4.230 1,853,833 -0.98(-18.81%)
Mar 11, 2020 5.930 6.050 5.015 5.210 1,999,235 -0.78(-13.02%)
Mar 10, 2020 5.200 6.000 5.040 5.990 2,167,912 +1.02(+20.52%)
Mar 09, 2020 5.260 5.380 4.920 4.970 1,885,468 -0.65(-11.57%)
Mar 06, 2020 5.880 6.245 5.550 5.620 1,544,600 -0.50(-8.17%)
Mar 05, 2020 6.670 6.710 6.010 6.120 1,867,311 -0.65(-9.60%)
Mar 04, 2020 7.210 7.350 6.720 6.770 1,706,608 -0.29(-4.11%)
Mar 03, 2020 7.590 7.730 6.910 7.060 1,568,510 -0.48(-6.37%)
Mar 02, 2020 7.270 7.580 6.780 7.540 1,791,619 +0.52(+7.41%)
Feb 28, 2020 6.750 7.230 6.670 7.020 1,857,900 -0.11(-1.54%)
Feb 27, 2020 7.130 7.480 6.580 7.130 1,680,747 -0.06(-0.83%)
Feb 26, 2020 7.510 7.510 6.710 7.190 2,498,495 -0.27(-3.62%)
Feb 25, 2020 7.760 7.850 7.230 7.460 1,708,347 -0.26(-3.37%)
Feb 24, 2020 8.090 8.165 7.690 7.720 1,061,194 -0.70(-8.31%)
Feb 21, 2020 8.400 8.720 8.390 8.420 952,900 -0.12(-1.41%)
Feb 20, 2020 8.520 8.610 8.170 8.540 1,132,714 -0.08(-0.93%)
Feb 19, 2020 8.600 8.790 8.340 8.620 1,352,044 +0.05(+0.58%)
Feb 18, 2020 8.840 9.120 8.350 8.570 1,908,988 -0.49(-5.41%)
Feb 14, 2020 9.000 9.570 8.960 9.060 1,435,600 +0.32(+3.66%)
Feb 13, 2020 8.670 8.985 8.440 8.740 1,782,655 -0.15(-1.69%)
Feb 12, 2020 9.440 9.570 8.370 8.890 2,839,726 -0.37(-4.00%)
Feb 11, 2020 10.71 10.75 9.110 9.260 5,292,770 -2.53(-21.46%)
Feb 10, 2020 11.43 11.98 11.27 11.79 1,231,183 +0.27(+2.34%)
Feb 07, 2020 11.84 11.84 11.14 11.52 908,800 -0.40(-3.36%)
Feb 06, 2020 12.16 12.37 11.91 11.92 1,076,324 -0.14(-1.16%)
Feb 05, 2020 12.65 13.05 11.98 12.06 1,439,621 -0.34(-2.74%)
Feb 04, 2020 11.71 12.52 11.55 12.40 1,781,681 +1.08(+9.54%)
Feb 03, 2020 11.56 12.12 11.29 11.32 1,213,756 -0.19(-1.65%)
Jan 31, 2020 11.75 11.79 11.19 11.51 1,342,300 -0.45(-3.76%)
Jan 30, 2020 11.30 11.97 11.30 11.96 1,280,160 +0.51(+4.45%)
Jan 29, 2020 10.71 11.51 10.67 11.45 1,414,979 +0.80(+7.51%)
Jan 28, 2020 10.42 10.72 10.32 10.65 774,799 +0.35(+3.40%)
Jan 27, 2020 10.12 10.52 9.750 10.30 1,304,650 -0.17(-1.62%)
Jan 24, 2020 10.62 10.78 10.35 10.47 899,300 -0.15(-1.41%)
Jan 23, 2020 10.54 10.74 10.20 10.62 1,024,298 +0.08(+0.76%)
Jan 22, 2020 10.75 10.78 10.50 10.54 867,443 -0.05(-0.47%)
Jan 21, 2020 11.00 11.10 10.36 10.59 1,302,244 -0.52(-4.68%)
Jan 17, 2020 11.70 11.85 11.08 11.11 1,030,700 -0.48(-4.14%)
Jan 16, 2020 11.56 11.75 11.50 11.59 716,931 +0.16(+1.40%)
Jan 15, 2020 11.45 11.91 11.36 11.43 882,056 -0.07(-0.61%)
Jan 14, 2020 11.84 11.93 11.32 11.50 1,294,002 -0.40(-3.36%)
Jan 13, 2020 12.14 12.26 11.78 11.90 976,599 -0.14(-1.16%)
Jan 10, 2020 12.63 12.64 11.98 12.04 1,263,500 -0.53(-4.22%)
Jan 09, 2020 12.47 12.91 12.37 12.57 1,289,702 +0.22(+1.78%)
Jan 08, 2020 11.78 12.38 11.78 12.35 1,325,003 +0.57(+4.84%)
Jan 07, 2020 11.74 12.05 11.73 11.78 1,184,876 +0.11(+0.94%)
Jan 06, 2020 11.56 11.96 11.48 11.67 1,138,368 -0.13(-1.10%)
Jan 03, 2020 11.37 12.20 11.25 11.80 1,575,700 +0.05(+0.43%)
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.