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

Diebold Nixdorf Incorporated (NY: DBD )

32.03 -0.29 (-0.90%)
Official Closing Price Updated: 7:00 PM 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 (%)
Sep 28, 2018 4.700 4.750 4.400 4.500 1,154,900 -0.20(-4.26%)
Sep 27, 2018 4.500 4.750 4.350 4.700 2,226,742 +0.15(+3.30%)
Sep 26, 2018 4.650 4.700 4.500 4.550 1,814,346 -0.05(-1.09%)
Sep 25, 2018 4.750 4.800 4.500 4.600 1,247,003 -0.15(-3.16%)
Sep 24, 2018 5.000 5.000 4.725 4.750 1,093,706 -0.25(-5.00%)
Sep 21, 2018 4.950 5.000 4.800 5.000 2,768,600 +0.05(+1.01%)
Sep 20, 2018 4.750 4.975 4.700 4.950 1,227,539 +0.25(+5.32%)
Sep 19, 2018 4.600 4.750 4.500 4.700 1,413,587 +0.15(+3.30%)
Sep 18, 2018 4.600 4.675 4.350 4.550 1,107,923 +0.00(+0.00%)
Sep 17, 2018 4.300 4.550 4.150 4.550 2,271,756 +0.20(+4.60%)
Sep 14, 2018 4.650 4.700 4.250 4.350 2,361,100 -0.35(-7.45%)
Sep 13, 2018 4.900 4.950 4.600 4.700 1,397,766 -0.15(-3.09%)
Sep 12, 2018 4.850 5.025 4.700 4.850 1,277,548 -0.05(-1.02%)
Sep 11, 2018 4.900 5.000 4.700 4.900 1,286,272 +0.00(+0.00%)
Sep 10, 2018 5.100 5.200 4.800 4.900 1,523,715 -0.20(-3.92%)
Sep 07, 2018 4.950 5.100 4.850 5.100 868,500 +0.10(+2.00%)
Sep 06, 2018 4.800 5.000 4.700 5.000 1,472,978 +0.15(+3.09%)
Sep 05, 2018 4.750 5.150 4.750 4.850 2,260,415 +0.05(+1.04%)
Sep 04, 2018 4.750 4.850 4.600 4.800 2,122,096 +0.05(+1.05%)
Aug 31, 2018 4.750 4.750 4.750 0 +0.20(+4.40%)
Aug 30, 2018 4.950 4.950 4.450 4.550 2,336,774 -0.25(-5.21%)
Aug 29, 2018 5.050 5.280 4.700 4.800 2,993,840 -0.20(-4.00%)
Aug 28, 2018 5.000 5.200 4.900 5.000 1,627,770 +0.05(+1.01%)
Aug 27, 2018 5.150 5.250 4.850 4.950 3,639,297 +0.40(+8.79%)
Aug 24, 2018 4.600 4.600 4.450 4.550 1,041,200 +0.00(+0.00%)
Aug 23, 2018 4.400 4.550 4.350 4.550 1,650,836 +0.15(+3.41%)
Aug 22, 2018 4.550 4.550 4.400 4.400 927,556 -0.15(-3.30%)
Aug 21, 2018 4.400 4.650 4.350 4.550 2,573,595 +0.15(+3.41%)
Aug 20, 2018 4.300 4.450 4.150 4.400 2,011,963 +0.19(+4.51%)
Aug 17, 2018 4.300 4.300 3.750 4.210 4,389,700 +0.01(+0.24%)
Aug 16, 2018 4.800 4.850 4.200 4.200 5,866,904 -0.55(-11.58%)
Aug 15, 2018 5.000 5.000 4.600 4.750 3,162,909 -0.25(-5.00%)
Aug 14, 2018 4.750 5.250 4.650 5.000 7,109,528 +0.40(+8.70%)
Aug 13, 2018 4.600 5.100 4.200 4.600 14,241,356 +0.65(+16.46%)
Aug 10, 2018 4.650 4.750 3.550 3.950 14,578,000 -0.80(-16.84%)
Aug 09, 2018 5.450 5.475 4.700 4.750 5,820,561 -0.65(-12.04%)
Aug 08, 2018 6.200 6.300 5.300 5.400 5,707,508 -0.80(-12.90%)
Aug 07, 2018 6.350 6.350 6.100 6.200 4,820,792 -0.10(-1.59%)
Aug 06, 2018 7.000 7.075 6.250 6.300 5,113,430 -0.70(-10.00%)
Aug 03, 2018 6.700 7.100 6.450 7.000 4,899,400 +0.30(+4.48%)
Aug 02, 2018 6.950 6.950 6.650 6.700 5,658,222 -0.35(-4.96%)
Aug 01, 2018 8.000 8.100 7.000 7.050 11,152,888 -4.30(-37.89%)
Jul 31, 2018 10.95 11.45 10.85 11.35 2,107,262 +0.40(+3.65%)
Jul 30, 2018 10.85 11.15 10.65 10.95 1,359,969 +0.10(+0.92%)
Jul 27, 2018 10.65 11.00 10.40 10.85 1,459,200 -0.05(-0.46%)
Jul 26, 2018 10.90 11.25 10.65 10.90 1,719,357 -0.05(-0.46%)
Jul 25, 2018 11.05 11.20 10.80 10.95 1,649,643 -0.45(-3.95%)
Jul 24, 2018 11.80 11.85 11.35 11.40 869,397 -0.30(-2.56%)
Jul 23, 2018 11.65 11.85 11.37 11.70 851,783 +0.05(+0.43%)
Jul 20, 2018 12.05 12.18 11.65 11.65 827,993 -0.40(-3.32%)
Jul 19, 2018 12.15 12.40 11.93 12.05 618,807 -0.15(-1.23%)
Jul 18, 2018 12.50 12.50 12.10 12.20 993,882 -0.30(-2.40%)
Jul 17, 2018 12.20 12.55 12.05 12.50 2,176,147 +0.25(+2.04%)
Jul 16, 2018 12.40 12.50 12.05 12.25 840,473 -0.20(-1.61%)
Jul 13, 2018 12.50 12.70 12.05 12.45 991,640 -0.05(-0.40%)
Jul 12, 2018 13.10 13.12 12.40 12.50 1,054,683 -0.50(-3.85%)
Jul 11, 2018 12.95 13.40 12.90 13.00 990,176 -0.10(-0.76%)
Jul 10, 2018 13.00 13.25 12.85 13.10 1,014,130 +0.10(+0.77%)
Jul 09, 2018 13.00 13.20 12.90 13.00 989,114 +0.15(+1.17%)
Jul 06, 2018 12.70 13.00 12.65 12.85 894,028 +0.15(+1.18%)
Jul 05, 2018 12.20 12.75 12.05 12.70 973,108 +0.60(+4.96%)
Jul 03, 2018 12.10 12.10 12.10 0 +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.