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

Diebold Nixdorf Incorporated (NY: DBD )

38.00 +3.48 (+10.08%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Feb 28, 2022 8.720 9.030 8.530 8.700 974,073 -0.12(-1.36%)
Feb 25, 2022 8.670 8.850 8.520 8.820 653,914 +0.16(+1.85%)
Feb 24, 2022 8.170 8.670 8.080 8.660 1,083,021 +0.17(+2.00%)
Feb 23, 2022 8.210 8.740 8.070 8.490 1,183,363 +0.53(+6.66%)
Feb 22, 2022 9.170 9.210 7.890 7.960 3,058,134 -1.31(-14.13%)
Feb 18, 2022 9.270 0 -0.33(-3.44%)
Feb 17, 2022 9.640 9.740 9.395 9.600 1,068,911 -0.16(-1.64%)
Feb 16, 2022 9.880 10.10 9.680 9.760 1,175,705 -0.08(-0.81%)
Feb 15, 2022 9.150 9.960 9.120 9.840 1,153,729 +0.80(+8.85%)
Feb 14, 2022 8.340 9.080 8.290 9.040 1,450,639 +0.65(+7.75%)
Feb 11, 2022 8.110 9.190 7.995 8.390 2,321,726 +0.43(+5.40%)
Feb 10, 2022 7.750 8.380 7.540 7.960 1,847,056 -0.57(-6.68%)
Feb 09, 2022 8.210 8.540 8.164 8.530 601,502 +0.45(+5.57%)
Feb 08, 2022 7.980 8.140 7.915 8.080 413,996 +0.13(+1.64%)
Feb 07, 2022 8.230 8.240 7.930 7.950 1,063,054 -0.30(-3.64%)
Feb 04, 2022 8.760 8.760 8.060 8.250 1,062,639 -0.55(-6.25%)
Feb 03, 2022 9.080 8.800 8.800 860,614 -0.46(-4.97%)
Feb 02, 2022 9.520 9.550 9.160 9.260 767,653 -0.28(-2.94%)
Feb 01, 2022 9.340 9.650 9.320 9.540 482,119 +0.20(+2.14%)
Jan 31, 2022 8.770 9.350 9.340 616,188 +0.54(+6.14%)
Jan 28, 2022 8.990 8.990 8.500 8.800 683,283 -0.18(-2.00%)
Jan 27, 2022 9.340 9.560 8.930 8.980 428,377 -0.26(-2.81%)
Jan 26, 2022 9.580 9.770 9.205 9.240 906,819 -0.20(-2.12%)
Jan 25, 2022 9.300 9.560 8.980 9.440 727,306 +0.00(+0.00%)
Jan 24, 2022 9.320 9.490 9.010 9.440 892,934 -0.06(-0.63%)
Jan 21, 2022 9.670 9.940 9.490 9.500 863,091 -0.20(-2.06%)
Jan 20, 2022 9.910 10.27 9.675 9.700 480,987 -0.19(-1.92%)
Jan 19, 2022 10.47 10.51 9.720 9.890 835,659 -0.57(-5.45%)
Jan 18, 2022 10.83 10.93 10.45 10.46 793,110 -0.50(-4.56%)
Jan 14, 2022 10.96 0 +0.26(+2.43%)
Jan 13, 2022 10.69 10.88 10.64 10.70 406,782 +0.14(+1.33%)
Jan 12, 2022 10.58 10.77 10.45 10.56 440,181 -0.01(-0.09%)
Jan 11, 2022 9.945 10.59 9.915 10.57 718,055 +0.64(+6.45%)
Jan 10, 2022 9.710 9.990 9.460 9.930 566,987 +0.21(+2.16%)
Jan 07, 2022 9.780 9.870 9.580 9.720 836,848 -0.06(-0.61%)
Jan 06, 2022 9.880 10.03 9.620 9.780 387,359 -0.04(-0.41%)
Jan 05, 2022 9.910 10.27 9.800 9.820 662,120 -0.06(-0.61%)
Jan 04, 2022 9.550 9.960 9.550 9.880 617,591 +0.37(+3.89%)
Jan 03, 2022 9.150 9.570 9.130 9.510 541,120 +0.46(+5.08%)
Dec 31, 2021 9.010 9.250 8.981 9.050 400,885 +0.05(+0.56%)
Dec 30, 2021 8.680 9.100 8.620 9.000 430,340 +0.35(+4.05%)
Dec 29, 2021 8.800 8.810 8.640 8.650 468,267 -0.12(-1.37%)
Dec 28, 2021 8.830 9.020 8.645 8.770 805,869 -0.10(-1.13%)
Dec 27, 2021 8.860 8.910 8.620 8.870 599,148 -0.02(-0.22%)
Dec 23, 2021 8.750 8.985 8.750 8.890 341,486 +0.04(+0.45%)
Dec 22, 2021 8.890 8.980 8.750 8.850 386,360 -0.07(-0.78%)
Dec 21, 2021 8.730 8.970 8.670 8.920 691,664 +0.30(+3.48%)
Dec 20, 2021 8.740 8.800 8.470 8.620 788,875 -0.27(-3.04%)
Dec 17, 2021 8.540 9.000 8.460 8.890 2,320,844 +0.27(+3.13%)
Dec 16, 2021 8.570 8.770 8.510 8.620 822,935 +0.11(+1.29%)
Dec 15, 2021 8.610 8.615 7.990 8.510 945,494 -0.10(-1.16%)
Dec 14, 2021 8.410 8.890 8.360 8.610 1,261,546 +0.11(+1.29%)
Dec 13, 2021 8.420 8.525 8.310 8.500 622,113 -0.06(-0.70%)
Dec 10, 2021 8.740 8.810 8.400 8.560 497,000 -0.10(-1.15%)
Dec 09, 2021 8.600 8.870 8.480 8.660 695,447 -0.08(-0.92%)
Dec 08, 2021 8.710 8.850 8.610 8.740 620,338 +0.12(+1.39%)
Dec 07, 2021 8.510 8.880 8.510 8.620 508,790 +0.23(+2.74%)
Dec 06, 2021 8.190 8.465 7.970 8.390 656,798 +0.30(+3.71%)
Dec 03, 2021 8.300 8.370 7.990 8.090 430,099 -0.15(-1.82%)
Dec 02, 2021 8.010 8.320 7.920 8.240 439,226 +0.28(+3.52%)
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.