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 (%)
Oct 31, 2023 19.00 19.32 18.67 18.98 26,875 +0.05(+0.26%)
Oct 30, 2023 18.47 19.62 18.21 18.93 51,675 +0.55(+2.99%)
Oct 27, 2023 18.50 18.55 18.07 18.38 45,253 -0.16(-0.86%)
Oct 26, 2023 18.41 18.78 18.03 18.54 32,939 +0.11(+0.60%)
Oct 25, 2023 18.77 18.99 18.27 18.43 37,457 -0.52(-2.74%)
Oct 24, 2023 18.22 19.08 18.22 18.95 29,318 +0.80(+4.41%)
Oct 23, 2023 17.53 18.25 17.45 18.15 19,704 +0.52(+2.95%)
Oct 20, 2023 17.66 17.67 17.38 17.63 31,407 -0.12(-0.68%)
Oct 19, 2023 18.00 18.89 17.68 17.75 24,527 -0.22(-1.22%)
Oct 18, 2023 18.47 18.87 17.89 17.97 51,596 -0.59(-3.18%)
Oct 17, 2023 18.38 19.21 18.36 18.56 53,971 +0.14(+0.76%)
Oct 16, 2023 18.75 18.89 18.39 18.42 20,129 -0.37(-1.97%)
Oct 13, 2023 18.88 19.08 18.54 18.79 62,366 -0.08(-0.42%)
Oct 12, 2023 18.97 19.08 18.00 18.87 74,912 -0.13(-0.68%)
Oct 11, 2023 18.55 19.10 18.42 19.00 64,025 +0.40(+2.15%)
Oct 10, 2023 18.02 18.73 18.00 18.60 35,282 +0.60(+3.33%)
Oct 09, 2023 17.79 18.19 17.71 18.00 46,006 +0.00(+0.00%)
Oct 06, 2023 18.10 18.49 17.93 18.00 60,901 -0.10(-0.55%)
Oct 05, 2023 18.21 18.48 18.01 18.10 33,538 -0.24(-1.31%)
Oct 04, 2023 18.33 18.43 18.00 18.34 59,295 +0.07(+0.38%)
Oct 03, 2023 18.38 18.50 17.76 18.27 49,226 +0.01(+0.05%)
Oct 02, 2023 18.81 19.18 18.23 18.26 81,658 -0.68(-3.59%)
Sep 29, 2023 18.84 19.16 18.83 18.94 35,241 +0.01(+0.05%)
Sep 28, 2023 18.08 18.94 18.08 18.93 16,144 +0.72(+3.95%)
Sep 27, 2023 18.00 18.36 17.93 18.21 73,190 +0.19(+1.05%)
Sep 26, 2023 18.84 18.92 17.98 18.02 130,239 -0.92(-4.86%)
Sep 25, 2023 18.93 19.23 18.91 18.94 219,492 +0.10(+0.53%)
Sep 22, 2023 18.56 19.01 18.36 18.84 84,163 +0.39(+2.11%)
Sep 21, 2023 18.37 18.92 17.95 18.45 70,795 -0.03(-0.16%)
Sep 20, 2023 18.70 18.91 18.43 18.48 125,544 -0.32(-1.70%)
Sep 19, 2023 18.60 19.18 18.60 18.80 44,302 -0.21(-1.10%)
Sep 18, 2023 18.60 19.16 18.31 19.01 51,095 -0.01(-0.05%)
Sep 15, 2023 18.03 19.31 17.16 19.02 97,326 +0.57(+3.09%)
Sep 14, 2023 18.23 18.55 17.90 18.45 82,648 +0.49(+2.73%)
Sep 13, 2023 18.02 18.12 17.89 17.96 58,886 -0.04(-0.22%)
Sep 12, 2023 18.20 18.22 17.79 18.00 76,571 -0.37(-2.01%)
Sep 11, 2023 17.69 18.48 17.69 18.37 115,438 +0.51(+2.86%)
Sep 08, 2023 16.80 18.20 16.80 17.86 135,771 +0.78(+4.57%)
Sep 07, 2023 16.97 17.14 16.50 17.08 147,398 -0.09(-0.52%)
Sep 06, 2023 17.44 17.98 16.90 17.17 62,273 -0.22(-1.27%)
Sep 05, 2023 18.32 18.90 17.10 17.39 114,876 -1.27(-6.81%)
Sep 01, 2023 18.13 18.74 17.67 18.66 156,338 +0.85(+4.77%)
Aug 31, 2023 19.00 19.00 17.62 17.81 217,482 -0.90(-4.81%)
Aug 30, 2023 19.51 19.75 18.41 18.71 255,877 -1.16(-5.84%)
Aug 29, 2023 19.50 20.16 19.50 19.87 44,160 -0.53(-2.60%)
Aug 28, 2023 20.22 20.71 19.45 20.40 88,320 +0.40(+2.00%)
Aug 25, 2023 20.00 20.13 19.53 20.00 136,328 -0.15(-0.74%)
Aug 24, 2023 20.40 20.40 19.51 20.15 131,210 -0.35(-1.71%)
Aug 23, 2023 20.12 20.69 19.54 20.50 60,455 +0.40(+1.99%)
Aug 22, 2023 20.23 20.39 19.92 20.10 171,939 -0.09(-0.45%)
Aug 21, 2023 20.59 21.00 19.96 20.19 32,271 +0.12(+0.60%)
Aug 18, 2023 18.60 20.34 18.60 20.07 378,530 +0.78(+4.04%)
Aug 17, 2023 19.00 19.76 18.77 19.29 103,860 -0.15(-0.77%)
Aug 16, 2023 20.50 20.50 17.88 19.44 250,236 -2.06(-9.58%)
Aug 15, 2023 19.80 21.50 19.40 21.50 137,550 +0.93(+4.52%)
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.