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

Diebold Nixdorf Incorporated (NY: DBD )

32.15 -0.17 (-0.53%)
Streaming Delayed Price Updated: 9:41 AM 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 (%)
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%)
Apr 01, 2022 6.800 6.870 6.480 6.610 823,960 -0.12(-1.78%)
Mar 31, 2022 6.820 6.870 6.672 6.730 737,370 -0.11(-1.61%)
Mar 30, 2022 7.200 7.280 6.840 6.840 530,914 -0.39(-5.39%)
Mar 29, 2022 7.060 7.286 7.020 7.230 1,135,516 +0.28(+4.03%)
Mar 28, 2022 7.220 7.220 6.895 6.950 582,646 -0.21(-2.93%)
Mar 25, 2022 7.140 7.330 7.060 7.160 672,781 +0.02(+0.28%)
Mar 24, 2022 7.090 7.340 6.980 7.140 679,561 +0.10(+1.42%)
Mar 23, 2022 7.120 7.240 6.940 7.040 727,618 -0.18(-2.49%)
Mar 22, 2022 7.250 7.420 7.100 7.220 627,001 +0.12(+1.69%)
Mar 21, 2022 7.520 7.600 7.040 7.100 556,944 -0.44(-5.84%)
Mar 18, 2022 7.280 7.540 7.110 7.540 1,043,343 +0.23(+3.15%)
Mar 17, 2022 7.260 7.540 7.260 7.310 733,282 -0.11(-1.48%)
Mar 16, 2022 7.150 7.530 7.150 7.420 723,176 +0.31(+4.36%)
Mar 15, 2022 7.170 7.320 7.020 7.110 792,688 +0.00(+0.00%)
Mar 14, 2022 7.320 7.320 6.960 7.110 800,470 -0.11(-1.52%)
Mar 11, 2022 7.560 7.620 7.180 7.220 427,356 -0.28(-3.73%)
Mar 10, 2022 7.550 7.740 7.350 7.500 805,022 -0.20(-2.60%)
Mar 09, 2022 7.480 7.910 7.480 7.700 912,158 +0.42(+5.77%)
Mar 08, 2022 6.840 7.510 6.740 7.280 1,094,162 +0.47(+6.90%)
Mar 07, 2022 7.220 7.305 6.735 6.810 1,075,304 -0.40(-5.55%)
Mar 04, 2022 7.500 7.670 7.170 7.210 890,596 -0.46(-6.00%)
Mar 03, 2022 7.880 7.900 7.450 7.670 1,072,948 -0.14(-1.79%)
Mar 02, 2022 7.860 7.895 7.530 7.810 1,414,687 +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.