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 (%)
Nov 30, 2021 8.300 8.420 8.000 8.110 814,946 -0.41(-4.81%)
Nov 29, 2021 8.730 8.820 8.330 8.520 697,102 +0.00(+0.00%)
Nov 26, 2021 8.500 8.583 8.110 8.520 953,872 -0.39(-4.38%)
Nov 24, 2021 8.740 9.120 8.740 8.910 494,292 +0.10(+1.14%)
Nov 23, 2021 8.860 8.900 8.600 8.810 750,470 -0.01(-0.11%)
Nov 22, 2021 8.760 9.030 8.760 8.820 615,877 +0.07(+0.80%)
Nov 19, 2021 8.580 8.830 8.572 8.750 610,468 -0.01(-0.11%)
Nov 18, 2021 9.000 8.760 8.695 8.760 709,215 -0.22(-2.45%)
Nov 17, 2021 9.210 9.570 8.800 8.980 1,721,963 +0.15(+1.70%)
Nov 16, 2021 8.900 8.930 8.710 8.830 658,193 -0.06(-0.67%)
Nov 15, 2021 9.140 9.180 8.790 8.890 714,121 -0.10(-1.11%)
Nov 12, 2021 9.450 9.580 8.980 8.990 546,376 -0.41(-4.36%)
Nov 11, 2021 9.380 9.600 9.320 9.400 423,732 +0.00(+0.00%)
Nov 10, 2021 9.580 9.385 9.400 347,277 -0.21(-2.19%)
Nov 09, 2021 9.650 9.780 9.580 9.610 386,256 -0.04(-0.41%)
Nov 08, 2021 9.670 9.955 9.524 9.650 378,365 -0.03(-0.31%)
Nov 05, 2021 9.170 9.860 9.170 9.680 676,588 +0.62(+6.84%)
Nov 04, 2021 9.260 9.620 9.060 9.060 592,933 -0.15(-1.63%)
Nov 03, 2021 8.600 9.400 8.550 9.210 811,507 +0.56(+6.47%)
Nov 02, 2021 9.240 9.240 8.610 8.650 1,293,355 -0.63(-6.79%)
Nov 01, 2021 8.990 9.390 8.960 9.280 1,040,018 +0.28(+3.11%)
Oct 29, 2021 8.430 9.030 8.415 9.000 1,762,502 +0.42(+4.90%)
Oct 28, 2021 9.190 9.200 8.420 8.580 3,759,773 -1.52(-15.05%)
Oct 27, 2021 10.46 10.68 9.930 10.10 936,919 -0.41(-3.90%)
Oct 26, 2021 11.28 10.50 10.51 703,963 -0.63(-5.66%)
Oct 25, 2021 10.98 11.20 10.87 11.14 639,789 +0.22(+2.01%)
Oct 22, 2021 10.52 10.96 10.50 10.92 451,244 +0.40(+3.80%)
Oct 21, 2021 10.44 10.61 10.27 10.52 290,542 +0.07(+0.67%)
Oct 20, 2021 10.52 10.70 10.37 10.45 303,692 -0.10(-0.95%)
Oct 19, 2021 10.36 10.65 10.22 10.55 268,385 +0.29(+2.83%)
Oct 18, 2021 10.70 10.72 10.20 10.26 464,294 -0.48(-4.47%)
Oct 15, 2021 10.60 10.93 10.60 10.74 891,252 +0.15(+1.42%)
Oct 14, 2021 10.37 10.61 10.30 10.59 283,828 +0.40(+3.93%)
Oct 13, 2021 10.20 10.30 10.01 10.19 161,785 +0.01(+0.10%)
Oct 12, 2021 10.12 10.35 10.09 10.18 254,552 +0.04(+0.39%)
Oct 11, 2021 10.26 10.35 10.08 10.14 268,478 -0.12(-1.17%)
Oct 08, 2021 10.40 10.50 10.26 10.26 221,900 -0.13(-1.25%)
Oct 07, 2021 10.02 10.54 9.940 10.39 396,472 +0.47(+4.74%)
Oct 06, 2021 10.35 10.36 9.820 9.920 441,730 -0.63(-5.97%)
Oct 05, 2021 10.67 10.76 10.38 10.55 492,055 -0.08(-0.75%)
Oct 04, 2021 10.38 10.85 10.27 10.63 490,236 +0.27(+2.61%)
Oct 01, 2021 10.28 10.48 10.00 10.36 559,068 +0.25(+2.47%)
Sep 30, 2021 10.39 10.46 10.11 10.11 353,122 -0.23(-2.22%)
Sep 29, 2021 10.46 10.46 10.15 10.34 256,187 -0.03(-0.29%)
Sep 28, 2021 10.44 10.56 10.26 10.37 365,345 -0.15(-1.43%)
Sep 27, 2021 10.33 10.75 10.23 10.52 292,913 +0.30(+2.94%)
Sep 24, 2021 10.09 10.30 9.970 10.22 282,052 +0.06(+0.59%)
Sep 23, 2021 9.920 10.32 9.920 10.16 288,275 +0.29(+2.94%)
Sep 22, 2021 9.540 9.970 9.540 9.870 348,885 +0.44(+4.67%)
Sep 21, 2021 10.01 10.07 9.420 9.430 385,983 -0.48(-4.84%)
Sep 20, 2021 9.850 9.940 9.470 9.910 602,130 -0.32(-3.13%)
Sep 17, 2021 10.05 10.25 9.855 10.23 2,205,361 +0.23(+2.30%)
Sep 16, 2021 10.25 10.25 9.940 10.00 479,458 -0.27(-2.63%)
Sep 15, 2021 10.21 10.37 9.960 10.27 506,558 +0.05(+0.49%)
Sep 14, 2021 10.46 10.51 10.10 10.22 465,440 -0.12(-1.16%)
Sep 13, 2021 10.07 10.42 9.870 10.34 664,001 +0.46(+4.66%)
Sep 10, 2021 10.07 10.12 9.840 9.880 455,854 -0.14(-1.40%)
Sep 09, 2021 9.860 10.15 9.700 10.02 589,354 +0.12(+1.21%)
Sep 08, 2021 9.850 10.15 9.820 9.900 760,065 +0.03(+0.30%)
Sep 07, 2021 10.53 10.53 9.860 9.870 1,011,731 -0.79(-7.41%)
Sep 03, 2021 11.12 11.19 10.56 10.66 321,943 -0.55(-4.91%)
Sep 02, 2021 11.02 11.28 11.02 11.21 415,312 +0.27(+2.47%)
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.