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: 4:10 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 (%)
May 31, 2019 8.940 9.030 8.360 8.500 1,301,300 -0.60(-6.59%)
May 30, 2019 9.440 9.590 9.000 9.100 744,076 -0.30(-3.19%)
May 29, 2019 9.460 9.560 9.230 9.400 701,215 -0.12(-1.26%)
May 28, 2019 9.210 9.620 9.210 9.520 1,481,202 +0.31(+3.37%)
May 24, 2019 9.030 9.320 9.010 9.210 720,700 +0.27(+3.02%)
May 23, 2019 9.170 9.260 8.900 8.940 1,128,028 -0.42(-4.49%)
May 22, 2019 9.910 10.06 9.320 9.360 785,986 -0.77(-7.60%)
May 21, 2019 9.700 10.17 9.566 10.13 928,365 +0.59(+6.18%)
May 20, 2019 9.540 9.670 9.370 9.540 1,016,591 -0.12(-1.24%)
May 17, 2019 9.800 10.00 9.540 9.660 1,638,500 -0.30(-3.01%)
May 16, 2019 9.860 10.35 9.860 9.960 1,380,236 -0.22(-2.16%)
May 15, 2019 9.970 10.27 9.840 10.18 1,091,819 +0.04(+0.39%)
May 14, 2019 9.770 10.29 9.720 10.14 1,063,160 +0.42(+4.32%)
May 13, 2019 10.24 10.30 9.500 9.720 2,025,252 -0.84(-7.95%)
May 10, 2019 10.69 10.85 10.30 10.56 1,308,800 -0.29(-2.67%)
May 09, 2019 10.75 11.06 10.42 10.85 1,024,482 -0.08(-0.73%)
May 08, 2019 11.00 11.20 10.88 10.93 1,035,177 -0.07(-0.64%)
May 07, 2019 10.75 11.24 10.34 11.00 2,240,058 -0.01(-0.09%)
May 06, 2019 10.61 11.21 10.51 11.01 2,338,110 +0.07(+0.64%)
May 03, 2019 9.990 11.01 9.800 10.94 3,173,700 +1.41(+14.80%)
May 02, 2019 8.780 9.550 8.700 9.530 2,473,207 +0.58(+6.48%)
May 01, 2019 10.05 10.17 8.920 8.950 5,158,906 -1.14(-11.30%)
Apr 30, 2019 10.01 10.61 9.060 10.09 6,812,820 -2.34(-18.83%)
Apr 29, 2019 12.67 13.07 12.37 12.43 2,152,601 -0.26(-2.05%)
Apr 26, 2019 12.67 12.74 12.38 12.69 1,181,500 -0.02(-0.16%)
Apr 25, 2019 13.00 13.07 12.62 12.71 1,040,477 -0.31(-2.38%)
Apr 24, 2019 13.23 13.49 12.93 13.02 1,103,567 -0.28(-2.11%)
Apr 23, 2019 13.00 13.38 12.81 13.30 1,237,161 +0.32(+2.47%)
Apr 22, 2019 12.70 13.00 12.61 12.98 1,330,490 +0.26(+2.04%)
Apr 18, 2019 12.55 12.76 12.34 12.72 1,018,800 +0.13(+1.03%)
Apr 17, 2019 12.82 12.84 12.34 12.59 1,162,663 -0.17(-1.33%)
Apr 16, 2019 12.75 12.88 12.44 12.76 1,456,550 +0.07(+0.55%)
Apr 15, 2019 12.69 12.95 12.57 12.69 1,048,895 -0.01(-0.08%)
Apr 12, 2019 12.64 12.81 12.51 12.70 1,219,000 +0.17(+1.36%)
Apr 11, 2019 12.58 12.68 12.33 12.53 870,066 -0.05(-0.40%)
Apr 10, 2019 11.94 12.60 11.87 12.58 1,778,105 +0.66(+5.54%)
Apr 09, 2019 11.96 12.10 11.60 11.92 1,460,923 -0.09(-0.75%)
Apr 08, 2019 11.55 12.07 11.09 12.01 1,480,717 +0.35(+3.00%)
Apr 05, 2019 11.96 12.21 11.52 11.66 1,742,500 -0.28(-2.35%)
Apr 04, 2019 11.92 11.96 11.32 11.94 1,461,939 +0.04(+0.34%)
Apr 03, 2019 12.11 12.39 11.86 11.90 1,975,599 -0.12(-1.00%)
Apr 02, 2019 11.62 12.04 11.60 12.02 1,585,241 +0.41(+3.53%)
Apr 01, 2019 11.14 11.62 10.99 11.61 1,498,792 +0.54(+4.88%)
Mar 29, 2019 10.38 11.09 10.37 11.07 2,412,800 +0.77(+7.48%)
Mar 28, 2019 10.37 10.78 10.18 10.30 1,172,138 -0.03(-0.29%)
Mar 27, 2019 10.54 10.63 10.26 10.33 1,119,457 -0.21(-1.99%)
Mar 26, 2019 10.33 10.77 10.33 10.54 988,088 +0.19(+1.84%)
Mar 25, 2019 10.65 10.90 9.920 10.35 1,968,304 -0.40(-3.72%)
Mar 22, 2019 11.28 11.40 10.52 10.75 1,793,100 -0.68(-5.95%)
Mar 21, 2019 10.90 11.43 10.90 11.43 1,665,226 +0.48(+4.38%)
Mar 20, 2019 11.02 11.16 10.60 10.95 1,981,003 -0.07(-0.64%)
Mar 19, 2019 11.35 11.37 10.96 11.02 1,657,994 -0.36(-3.16%)
Mar 18, 2019 11.17 11.45 10.75 11.38 2,167,694 +0.28(+2.52%)
Mar 15, 2019 11.10 11.56 10.88 11.10 5,408,300 +0.08(+0.73%)
Mar 14, 2019 10.60 11.11 10.58 11.02 3,051,066 +0.52(+4.95%)
Mar 13, 2019 10.21 10.94 10.18 10.50 3,000,113 +0.41(+4.06%)
Mar 12, 2019 10.04 10.12 9.610 10.09 1,892,769 +0.06(+0.60%)
Mar 11, 2019 9.340 10.14 9.250 10.03 2,179,241 +0.72(+7.73%)
Mar 08, 2019 9.160 9.460 8.950 9.310 1,353,000 +0.08(+0.87%)
Mar 07, 2019 9.760 9.870 9.120 9.230 2,529,695 -0.56(-5.72%)
Mar 06, 2019 9.550 10.12 9.462 9.790 4,319,263 +0.45(+4.82%)
Mar 05, 2019 8.890 9.500 8.890 9.340 2,511,969 +0.45(+5.06%)
Mar 04, 2019 9.250 9.270 8.660 8.890 2,054,494 -0.29(-3.16%)
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.