Skip to main content

Diebold Nixdorf Incorporated (NY: DBD )

34.47 -0.01 (-0.03%)
Streaming Delayed Price Updated: 2:23 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2007 37.50 37.75 37.41 37.74 2,165,513 +0.28(+0.75%)
May 30, 2007 37.18 37.48 36.94 37.46 495,661 +0.21(+0.55%)
May 29, 2007 37.12 37.53 37.02 37.25 652,386 +0.14(+0.37%)
May 25, 2007 37.03 37.30 36.85 37.12 537,043 +0.21(+0.58%)
May 24, 2007 37.81 37.91 36.79 36.90 571,068 -0.95(-2.51%)
May 23, 2007 37.98 38.05 37.76 37.85 426,297 -0.05(-0.12%)
May 22, 2007 37.65 37.95 37.47 37.90 660,925 +0.14(+0.38%)
May 21, 2007 37.34 38.06 37.15 37.76 1,010,634 +0.49(+1.31%)
May 18, 2007 36.93 37.45 36.84 37.27 832,101 +0.46(+1.24%)
May 17, 2007 36.81 37.10 36.63 36.81 442,062 -0.11(-0.31%)
May 16, 2007 36.61 36.97 36.54 36.93 373,355 +0.39(+1.06%)
May 15, 2007 36.39 36.91 36.34 36.54 494,084 +0.21(+0.57%)
May 14, 2007 36.55 36.72 36.32 36.33 419,597 -0.27(-0.75%)
May 11, 2007 36.32 36.69 36.27 36.61 385,309 +0.28(+0.78%)
May 10, 2007 36.25 36.55 36.08 36.32 758,402 -0.07(-0.19%)
May 09, 2007 36.29 36.47 36.15 36.39 563,579 -0.08(-0.21%)
May 08, 2007 36.20 36.48 35.97 36.47 934,570 +0.10(+0.27%)
May 07, 2007 36.55 36.69 36.33 36.37 265,368 -0.22(-0.60%)
May 04, 2007 36.77 36.91 36.42 36.59 279,688 -0.18(-0.48%)
May 03, 2007 36.93 37.12 36.74 36.77 459,665 -0.21(-0.58%)
May 02, 2007 36.48 37.15 36.36 36.98 463,869 +0.49(+1.36%)
May 01, 2007 36.26 36.79 36.26 36.48 837,356 +0.20(+0.55%)
Apr 30, 2007 36.93 36.93 36.23 36.29 831,444 -0.64(-1.73%)
Apr 27, 2007 36.58 37.25 36.58 36.93 538,619 +0.23(+0.62%)
Apr 26, 2007 37.20 37.20 36.59 36.70 1,211,893 -0.57(-1.53%)
Apr 25, 2007 37.41 37.63 36.73 37.27 2,246,568 -0.79(-2.08%)
Apr 24, 2007 37.98 38.25 37.98 38.06 696,789 +0.11(+0.30%)
Apr 23, 2007 37.98 38.08 37.75 37.95 529,554 -0.04(-0.10%)
Apr 20, 2007 37.89 38.13 37.66 37.98 338,410 +0.27(+0.71%)
Apr 19, 2007 37.53 37.81 37.34 37.72 273,382 -0.06(-0.16%)
Apr 18, 2007 37.59 38.06 37.31 37.78 412,766 +0.06(+0.16%)
Apr 17, 2007 37.29 37.83 37.10 37.72 601,808 +0.42(+1.12%)
Apr 16, 2007 36.96 37.34 36.87 37.30 562,134 +0.49(+1.34%)
Apr 13, 2007 36.80 36.80 36.55 36.80 269,966 +0.00(+0.00%)
Apr 12, 2007 36.83 36.87 36.49 36.80 259,588 -0.03(-0.08%)
Apr 11, 2007 36.94 37.18 36.74 36.83 564,105 -0.03(-0.08%)
Apr 10, 2007 36.69 36.87 36.58 36.87 256,566 +0.21(+0.56%)
Apr 09, 2007 36.87 36.91 36.61 36.66 313,450 -0.21(-0.56%)
Apr 05, 2007 36.79 36.96 36.69 36.87 214,002 +0.03(+0.08%)
Apr 04, 2007 36.99 36.99 36.73 36.83 375,982 -0.18(-0.49%)
Apr 03, 2007 37.03 37.14 36.69 37.02 408,037 -0.01(-0.02%)
Apr 02, 2007 36.32 37.11 36.29 37.02 619,543 +0.71(+1.95%)
Mar 30, 2007 36.16 36.42 36.01 36.32 355,751 +0.16(+0.44%)
Mar 29, 2007 36.50 36.54 35.92 36.16 357,065 -0.20(-0.54%)
Mar 28, 2007 36.07 36.58 36.01 36.36 401,994 +0.18(+0.51%)
Mar 27, 2007 36.56 36.59 36.07 36.17 960,056 -0.56(-1.51%)
Mar 26, 2007 36.42 36.74 36.26 36.73 550,574 +0.39(+1.07%)
Mar 23, 2007 36.26 36.44 36.13 36.34 684,178 +0.11(+0.29%)
Mar 22, 2007 36.92 36.92 36.13 36.23 599,575 -0.27(-0.73%)
Mar 21, 2007 36.34 36.55 35.95 36.50 786,384 +0.20(+0.55%)
Mar 20, 2007 36.41 36.53 36.21 36.30 626,375 -0.21(-0.56%)
Mar 19, 2007 36.23 36.51 36.22 36.51 548,340 +0.35(+0.97%)
Mar 16, 2007 36.43 36.48 36.04 36.16 296,109 -0.27(-0.75%)
Mar 15, 2007 36.29 36.60 36.23 36.43 586,175 +0.08(+0.23%)
Mar 14, 2007 36.08 36.53 35.92 36.35 717,808 +0.26(+0.72%)
Mar 13, 2007 36.23 36.25 35.78 36.09 720,699 -0.14(-0.40%)
Mar 12, 2007 36.01 36.28 35.69 36.23 415,787 +0.37(+1.04%)
Mar 09, 2007 35.51 35.87 35.43 35.86 465,051 +0.48(+1.36%)
Mar 08, 2007 35.24 35.39 35.14 35.38 507,616 +0.31(+0.89%)
Mar 07, 2007 35.18 35.32 34.94 35.07 547,815 -0.18(-0.50%)
Mar 06, 2007 35.00 35.42 34.75 35.24 1,175,110 +0.37(+1.07%)
Mar 05, 2007 35.33 35.39 34.45 34.87 1,493,683 -0.65(-1.82%)
Mar 02, 2007 35.64 35.83 35.34 35.52 716,758 -0.18(-0.49%)
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.