Skip to main content

Diebold Nixdorf Incorporated (NY: DBD )

34.44 -0.04 (-0.12%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2005 38.53 38.56 38.10 38.11 403,833 -0.43(-1.11%)
May 27, 2005 38.43 38.59 38.33 38.53 248,027 +0.19(+0.50%)
May 26, 2005 38.17 38.44 38.17 38.34 353,124 +0.18(+0.46%)
May 25, 2005 38.65 38.76 38.11 38.17 356,145 -0.65(-1.69%)
May 24, 2005 38.87 38.89 38.60 38.82 383,470 -0.02(-0.06%)
May 23, 2005 38.59 38.91 38.48 38.84 497,237 +0.47(+1.23%)
May 20, 2005 38.06 38.65 37.87 38.37 487,647 +0.38(+1.00%)
May 19, 2005 37.57 37.99 37.45 37.99 841,034 +0.58(+1.55%)
May 18, 2005 37.30 37.52 37.07 37.41 1,123,087 +0.43(+1.15%)
May 17, 2005 36.98 37.08 36.74 36.99 512,476 +0.02(+0.04%)
May 16, 2005 37.15 37.15 36.69 36.97 476,743 -0.04(-0.10%)
May 13, 2005 36.88 37.14 36.70 37.01 682,470 +0.11(+0.31%)
May 12, 2005 37.07 37.28 36.74 36.90 348,657 -0.10(-0.27%)
May 11, 2005 37.29 37.33 36.73 36.99 388,594 -0.14(-0.39%)
May 10, 2005 37.42 37.42 37.05 37.14 347,737 -0.27(-0.71%)
May 09, 2005 37.45 37.52 37.18 37.41 357,459 -0.01(-0.02%)
May 06, 2005 37.47 37.66 37.18 37.41 451,126 -0.02(-0.04%)
May 05, 2005 37.41 37.57 37.16 37.43 632,418 +0.02(+0.04%)
May 04, 2005 37.30 37.60 37.22 37.41 939,693 +0.23(+0.61%)
May 03, 2005 37.10 37.51 37.07 37.18 998,285 +0.08(+0.23%)
May 02, 2005 37.30 37.67 36.89 37.10 722,012 +0.28(+0.76%)
Apr 29, 2005 37.11 37.19 36.34 36.82 865,600 -0.14(-0.39%)
Apr 28, 2005 36.83 37.20 36.58 36.96 1,108,373 +0.16(+0.43%)
Apr 27, 2005 36.67 37.14 36.55 36.80 600,363 +0.13(+0.35%)
Apr 26, 2005 37.30 37.30 36.49 36.67 761,686 -0.62(-1.67%)
Apr 25, 2005 36.87 37.46 36.87 37.30 1,325,660 +0.59(+1.60%)
Apr 22, 2005 37.22 37.30 36.54 36.71 931,023 -0.50(-1.35%)
Apr 21, 2005 37.49 37.63 37.10 37.22 1,934,169 +0.29(+0.78%)
Apr 20, 2005 39.58 39.59 36.92 36.93 3,713,584 -4.13(-10.07%)
Apr 19, 2005 41.01 41.34 40.95 41.06 616,916 +0.11(+0.26%)
Apr 18, 2005 40.60 41.39 40.38 40.95 496,318 +0.37(+0.90%)
Apr 15, 2005 41.41 41.41 40.46 40.59 798,864 -0.89(-2.15%)
Apr 14, 2005 42.28 42.28 41.45 41.48 544,925 -0.88(-2.07%)
Apr 13, 2005 42.82 43.06 42.32 42.35 483,312 -0.58(-1.35%)
Apr 12, 2005 42.79 43.22 42.51 42.93 331,053 +0.15(+0.36%)
Apr 11, 2005 43.81 43.81 42.73 42.78 588,934 -0.69(-1.59%)
Apr 08, 2005 43.83 43.84 43.41 43.47 597,867 -0.36(-0.82%)
Apr 07, 2005 43.03 44.01 43.03 43.83 715,312 +1.07(+2.49%)
Apr 06, 2005 42.63 43.31 42.54 42.76 584,467 +0.43(+1.01%)
Apr 05, 2005 42.17 42.43 41.99 42.34 295,583 +0.08(+0.20%)
Apr 04, 2005 41.81 42.38 41.76 42.25 266,419 +0.53(+1.28%)
Apr 01, 2005 41.81 42.16 41.47 41.72 347,737 -0.03(-0.07%)
Mar 31, 2005 41.68 42.12 41.63 41.75 401,205 +0.13(+0.31%)
Mar 30, 2005 41.56 41.64 41.38 41.62 538,225 +0.33(+0.79%)
Mar 29, 2005 41.71 42.12 41.30 41.30 519,964 -0.41(-0.99%)
Mar 28, 2005 42.03 42.18 41.71 41.71 258,668 -0.34(-0.80%)
Mar 24, 2005 41.94 42.57 41.93 42.04 325,142 +0.10(+0.24%)
Mar 23, 2005 41.87 42.09 41.79 41.94 276,535 +0.07(+0.16%)
Mar 22, 2005 41.64 42.19 41.63 41.87 779,290 +0.24(+0.57%)
Mar 21, 2005 41.68 41.96 41.60 41.64 352,335 -0.11(-0.27%)
Mar 18, 2005 41.81 41.94 41.64 41.75 640,694 -0.05(-0.11%)
Mar 17, 2005 42.02 42.09 41.74 41.80 625,455 -0.07(-0.16%)
Mar 16, 2005 42.23 42.38 41.74 41.87 574,089 -0.45(-1.06%)
Mar 15, 2005 42.49 42.80 42.21 42.32 503,149 +0.13(+0.31%)
Mar 14, 2005 41.84 42.33 41.84 42.19 302,940 +0.51(+1.22%)
Mar 11, 2005 41.87 42.07 41.44 41.68 269,047 -0.05(-0.11%)
Mar 10, 2005 41.78 41.91 41.61 41.72 195,873 +0.09(+0.22%)
Mar 09, 2005 41.91 42.15 41.55 41.63 337,096 -0.22(-0.53%)
Mar 08, 2005 42.01 42.01 41.52 41.85 408,825 +0.12(+0.29%)
Mar 07, 2005 40.77 42.00 40.77 41.73 718,334 +0.96(+2.35%)
Mar 04, 2005 40.96 40.97 40.68 40.77 577,242 -0.13(-0.32%)
Mar 03, 2005 41.26 41.32 40.66 40.90 331,185 +0.10(+0.24%)
Mar 02, 2005 40.85 41.18 40.63 40.80 325,404 -0.42(-1.02%)
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.