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 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%)
Sep 01, 2021 10.92 11.10 10.62 10.94 428,499 +0.06(+0.55%)
Aug 31, 2021 10.77 10.92 10.61 10.88 361,334 +0.06(+0.55%)
Aug 30, 2021 11.12 11.20 10.68 10.82 411,157 -0.23(-2.08%)
Aug 27, 2021 10.60 11.09 10.59 11.05 407,151 +0.51(+4.84%)
Aug 26, 2021 10.93 10.99 10.54 10.54 247,027 -0.38(-3.48%)
Aug 25, 2021 10.77 10.96 10.73 10.92 249,654 +0.15(+1.39%)
Aug 24, 2021 10.56 10.84 10.52 10.77 245,683 +0.20(+1.89%)
Aug 23, 2021 10.49 10.69 10.35 10.57 320,735 +0.23(+2.22%)
Aug 20, 2021 10.15 10.38 10.02 10.34 374,271 +0.15(+1.47%)
Aug 19, 2021 10.25 10.31 9.990 10.19 430,951 -0.17(-1.64%)
Aug 18, 2021 10.73 10.87 10.35 10.36 275,198 -0.43(-3.99%)
Aug 17, 2021 10.53 10.84 10.36 10.79 418,343 +0.05(+0.47%)
Aug 16, 2021 11.24 11.25 10.73 10.74 399,071 -0.62(-5.46%)
Aug 13, 2021 11.56 11.60 11.13 11.36 325,637 -0.21(-1.82%)
Aug 12, 2021 11.80 11.80 11.30 11.57 375,171 -0.24(-2.03%)
Aug 11, 2021 11.50 11.83 11.38 11.81 277,894 +0.27(+2.34%)
Aug 10, 2021 11.39 11.55 11.22 11.54 336,926 +0.20(+1.76%)
Aug 09, 2021 11.38 11.51 11.19 11.34 341,957 -0.12(-1.05%)
Aug 06, 2021 11.82 11.90 11.30 11.46 778,676 -0.15(-1.29%)
Aug 05, 2021 11.38 11.63 11.09 11.61 577,263 +0.30(+2.65%)
Aug 04, 2021 11.39 11.64 11.21 11.31 886,929 -0.29(-2.50%)
Aug 03, 2021 11.20 11.61 11.08 11.60 909,793 +0.39(+3.48%)
Aug 02, 2021 10.52 11.42 10.52 11.21 953,815 +0.80(+7.68%)
Jul 30, 2021 10.46 10.62 10.08 10.41 1,469,814 -0.30(-2.80%)
Jul 29, 2021 10.37 10.80 9.520 10.71 2,309,254 -0.86(-7.43%)
Jul 28, 2021 11.65 11.91 11.44 11.57 500,867 +0.08(+0.70%)
Jul 27, 2021 11.56 11.61 11.31 11.49 321,231 -0.17(-1.46%)
Jul 26, 2021 11.51 11.71 11.45 11.66 308,806 +0.26(+2.28%)
Jul 23, 2021 11.39 11.44 11.21 11.40 274,068 +0.17(+1.51%)
Jul 22, 2021 11.43 11.43 11.02 11.23 294,182 -0.30(-2.60%)
Jul 21, 2021 11.22 11.65 11.22 11.53 355,690 +0.51(+4.63%)
Jul 20, 2021 10.67 11.30 10.56 11.02 676,619 +0.37(+3.47%)
Jul 19, 2021 10.80 10.94 10.30 10.65 779,142 -0.44(-3.97%)
Jul 16, 2021 11.77 11.84 11.09 11.09 847,396 -0.52(-4.48%)
Jul 15, 2021 11.41 11.69 11.30 11.61 406,001 -0.04(-0.34%)
Jul 14, 2021 12.05 12.12 11.63 11.65 341,861 -0.27(-2.27%)
Jul 13, 2021 12.17 12.24 11.91 11.92 366,315 -0.44(-3.56%)
Jul 12, 2021 12.30 12.39 12.13 12.36 376,797 -0.06(-0.48%)
Jul 09, 2021 12.20 12.50 12.10 12.42 267,686 +0.42(+3.50%)
Jul 08, 2021 11.99 12.15 11.70 12.00 371,570 -0.24(-1.96%)
Jul 07, 2021 12.37 12.55 12.08 12.24 416,254 -0.12(-0.97%)
Jul 06, 2021 12.80 12.80 12.15 12.36 487,723 -0.44(-3.44%)
Jul 02, 2021 12.74 12.97 12.39 12.80 437,880 +0.09(+0.71%)
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.