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

Diebold Nixdorf Incorporated (NY: DBD )

39.32 +0.82 (+2.13%)
Streaming Delayed Price Updated: 3:04 PM EDT, May 7, 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 (%)
Nov 29, 2019 7.360 7.450 7.130 7.270 558,600 -0.25(-3.32%)
Nov 27, 2019 7.160 7.540 6.870 7.520 820,600 +0.42(+5.92%)
Nov 26, 2019 7.830 7.890 7.060 7.100 967,652 -0.85(-10.69%)
Nov 25, 2019 7.460 8.000 7.460 7.950 928,620 +0.56(+7.58%)
Nov 22, 2019 7.630 7.700 7.350 7.390 573,400 -0.20(-2.64%)
Nov 21, 2019 7.680 7.720 7.455 7.590 610,080 -0.01(-0.13%)
Nov 20, 2019 7.720 7.915 7.600 7.600 669,561 -0.25(-3.18%)
Nov 19, 2019 7.950 8.010 7.700 7.850 641,771 -0.09(-1.13%)
Nov 18, 2019 8.140 8.140 7.560 7.940 904,658 -0.20(-2.46%)
Nov 15, 2019 7.850 8.200 7.710 8.140 1,225,500 +0.39(+5.03%)
Nov 14, 2019 7.940 8.075 7.750 7.750 782,167 -0.26(-3.25%)
Nov 13, 2019 7.930 8.070 7.640 8.010 890,817 -0.08(-0.99%)
Nov 12, 2019 8.070 8.155 7.960 8.090 898,915 +0.03(+0.37%)
Nov 11, 2019 8.150 8.300 8.060 8.060 1,164,105 -0.26(-3.12%)
Nov 08, 2019 8.060 8.390 7.900 8.320 700,600 +0.20(+2.46%)
Nov 07, 2019 8.400 8.520 8.120 8.120 876,955 -0.15(-1.81%)
Nov 06, 2019 8.560 8.730 8.260 8.270 1,191,216 -0.36(-4.17%)
Nov 05, 2019 8.260 8.680 8.190 8.630 1,772,816 +0.42(+5.12%)
Nov 04, 2019 7.620 8.350 7.530 8.210 2,844,912 +0.73(+9.76%)
Nov 01, 2019 7.240 7.770 7.170 7.480 2,600,000 +0.48(+6.86%)
Oct 31, 2019 6.950 7.020 6.555 7.000 3,900,582 +0.08(+1.16%)
Oct 30, 2019 7.110 7.150 6.615 6.920 3,285,613 -0.04(-0.57%)
Oct 29, 2019 7.710 7.870 6.820 6.960 8,070,585 -2.92(-29.55%)
Oct 28, 2019 9.700 10.22 9.700 9.880 1,343,641 +0.24(+2.49%)
Oct 25, 2019 9.490 9.680 9.460 9.640 813,600 +0.10(+1.05%)
Oct 24, 2019 9.530 9.790 9.470 9.540 785,347 +0.01(+0.10%)
Oct 23, 2019 9.510 9.570 9.350 9.530 868,279 +0.03(+0.32%)
Oct 22, 2019 9.500 9.630 9.170 9.500 861,726 -0.04(-0.42%)
Oct 21, 2019 9.180 9.590 9.060 9.540 917,125 +0.49(+5.41%)
Oct 18, 2019 9.450 9.520 9.040 9.050 944,800 -0.47(-4.94%)
Oct 17, 2019 9.500 9.570 9.290 9.520 658,726 +0.15(+1.60%)
Oct 16, 2019 9.360 9.538 9.240 9.370 614,611 -0.05(-0.53%)
Oct 15, 2019 9.370 9.565 9.200 9.420 746,982 +0.05(+0.53%)
Oct 14, 2019 9.200 9.470 9.020 9.370 619,710 +0.04(+0.43%)
Oct 11, 2019 9.340 9.650 9.310 9.330 831,400 +0.19(+2.08%)
Oct 10, 2019 9.150 9.400 9.100 9.140 949,450 +0.05(+0.55%)
Oct 09, 2019 9.360 9.410 8.710 9.090 1,666,059 -0.17(-1.84%)
Oct 08, 2019 9.660 9.740 9.170 9.260 1,675,154 -0.53(-5.41%)
Oct 07, 2019 9.880 10.06 9.740 9.790 1,847,854 -0.11(-1.11%)
Oct 04, 2019 10.15 10.23 9.730 9.900 833,700 -0.18(-1.79%)
Oct 03, 2019 10.30 10.35 9.450 10.08 2,000,103 -0.29(-2.80%)
Oct 02, 2019 10.56 10.62 10.17 10.37 1,150,933 -0.34(-3.17%)
Oct 01, 2019 11.21 11.40 10.60 10.71 1,165,379 -0.49(-4.37%)
Sep 30, 2019 11.44 11.44 10.83 11.20 1,572,589 -0.22(-1.93%)
Sep 27, 2019 11.45 11.56 11.21 11.42 2,047,700 -0.02(-0.17%)
Sep 26, 2019 11.98 12.00 11.31 11.44 937,406 -0.60(-4.98%)
Sep 25, 2019 11.87 12.09 11.58 12.04 610,919 +0.17(+1.43%)
Sep 24, 2019 12.37 12.45 11.71 11.87 870,403 -0.45(-3.65%)
Sep 23, 2019 12.27 12.55 12.23 12.32 677,580 +0.00(+0.00%)
Sep 20, 2019 13.15 13.15 12.27 12.32 1,420,700 -0.88(-6.67%)
Sep 19, 2019 13.39 13.73 13.19 13.20 816,361 -0.21(-1.57%)
Sep 18, 2019 13.61 13.77 13.16 13.41 976,685 -0.16(-1.18%)
Sep 17, 2019 13.42 13.65 13.16 13.57 1,207,456 +0.12(+0.89%)
Sep 16, 2019 13.18 13.68 13.09 13.45 651,719 +0.08(+0.60%)
Sep 13, 2019 13.40 13.63 13.22 13.37 533,900 -0.07(-0.52%)
Sep 12, 2019 13.86 13.87 13.08 13.44 734,856 -0.51(-3.66%)
Sep 11, 2019 13.47 13.99 13.38 13.95 995,898 +0.48(+3.56%)
Sep 10, 2019 13.00 13.63 12.86 13.47 904,975 +0.44(+3.38%)
Sep 09, 2019 12.84 13.06 12.70 13.03 529,799 +0.26(+2.04%)
Sep 06, 2019 12.67 12.93 12.44 12.77 749,100 +0.12(+0.95%)
Sep 05, 2019 11.90 12.75 11.90 12.65 1,221,081 +0.89(+7.57%)
Sep 04, 2019 11.15 11.84 11.12 11.76 732,975 +0.75(+6.81%)
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.