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, 2020 7.590 7.840 7.570 7.640 684,240 +0.02(+0.26%)
Sep 29, 2020 7.450 7.635 7.280 7.620 709,184 +0.18(+2.42%)
Sep 28, 2020 7.250 7.580 7.240 7.440 614,080 +0.34(+4.79%)
Sep 25, 2020 7.000 7.210 6.960 7.100 567,700 +0.06(+0.85%)
Sep 24, 2020 7.100 7.450 6.930 7.040 653,862 -0.10(-1.40%)
Sep 23, 2020 7.330 7.530 7.110 7.140 926,950 -0.18(-2.46%)
Sep 22, 2020 7.300 7.400 7.140 7.320 713,062 +0.06(+0.83%)
Sep 21, 2020 7.200 7.320 6.900 7.260 1,024,625 -0.23(-3.07%)
Sep 18, 2020 7.710 7.725 7.440 7.490 1,531,600 -0.19(-2.47%)
Sep 17, 2020 7.630 7.840 7.480 7.680 657,243 -0.11(-1.41%)
Sep 16, 2020 7.800 7.955 7.675 7.790 599,315 +0.03(+0.39%)
Sep 15, 2020 8.000 8.140 7.710 7.760 580,615 -0.19(-2.39%)
Sep 14, 2020 7.740 7.980 7.650 7.950 809,731 +0.32(+4.19%)
Sep 11, 2020 7.750 7.760 7.391 7.630 637,600 -0.10(-1.29%)
Sep 10, 2020 8.020 8.130 7.670 7.730 701,441 -0.24(-3.01%)
Sep 09, 2020 8.080 8.100 7.760 7.970 958,329 +0.01(+0.13%)
Sep 08, 2020 8.000 8.160 7.840 7.960 652,938 -0.28(-3.40%)
Sep 04, 2020 8.420 8.530 7.730 8.240 1,090,600 -0.06(-0.72%)
Sep 03, 2020 8.870 8.990 8.150 8.300 1,221,054 -0.69(-7.68%)
Sep 02, 2020 8.260 9.390 8.205 8.990 2,172,378 +0.91(+11.26%)
Sep 01, 2020 8.260 8.300 7.980 8.080 842,701 -0.26(-3.12%)
Aug 31, 2020 8.510 8.750 8.320 8.340 1,046,465 -0.19(-2.23%)
Aug 28, 2020 8.300 8.540 8.160 8.530 499,000 +0.33(+4.02%)
Aug 27, 2020 8.320 8.385 8.035 8.200 554,645 -0.05(-0.61%)
Aug 26, 2020 8.340 8.468 8.070 8.250 551,095 -0.15(-1.79%)
Aug 25, 2020 8.520 8.690 8.240 8.400 727,163 -0.10(-1.18%)
Aug 24, 2020 8.120 8.560 8.080 8.500 1,121,900 +0.47(+5.85%)
Aug 21, 2020 8.000 8.100 7.910 8.030 589,200 -0.01(-0.12%)
Aug 20, 2020 7.900 8.120 7.890 8.040 627,039 -0.10(-1.23%)
Aug 19, 2020 8.040 8.232 7.990 8.140 552,673 +0.08(+0.99%)
Aug 18, 2020 8.060 8.240 7.760 8.060 893,183 -0.09(-1.10%)
Aug 17, 2020 8.700 8.700 8.035 8.150 1,096,324 -0.53(-6.11%)
Aug 14, 2020 8.500 8.900 8.460 8.680 897,200 +0.16(+1.88%)
Aug 13, 2020 8.480 8.720 8.356 8.520 1,124,313 -0.05(-0.58%)
Aug 12, 2020 8.580 8.720 8.388 8.570 991,298 +0.07(+0.82%)
Aug 11, 2020 8.430 8.820 8.360 8.500 1,501,099 +0.22(+2.66%)
Aug 10, 2020 8.190 8.450 8.120 8.280 1,316,000 +0.16(+1.97%)
Aug 07, 2020 7.810 8.170 7.558 8.120 1,976,600 +0.23(+2.92%)
Aug 06, 2020 7.900 8.210 7.870 7.890 1,165,407 -0.15(-1.87%)
Aug 05, 2020 8.200 8.579 7.780 8.040 2,700,433 +0.02(+0.25%)
Aug 04, 2020 6.870 8.110 6.850 8.020 4,134,968 +1.16(+16.91%)
Aug 03, 2020 7.010 7.170 6.740 6.860 1,079,371 -0.11(-1.58%)
Jul 31, 2020 7.500 7.760 6.780 6.970 1,624,500 -0.52(-6.94%)
Jul 30, 2020 7.160 7.690 6.650 7.490 2,670,045 +0.65(+9.50%)
Jul 29, 2020 6.170 6.860 6.130 6.840 1,127,217 +0.79(+13.06%)
Jul 28, 2020 6.340 6.400 6.050 6.050 638,726 -0.37(-5.76%)
Jul 27, 2020 6.130 6.500 6.030 6.420 844,537 +0.31(+5.07%)
Jul 24, 2020 6.260 6.300 6.000 6.110 615,400 -0.24(-3.78%)
Jul 23, 2020 6.370 6.490 6.230 6.350 874,635 -0.01(-0.16%)
Jul 22, 2020 6.280 6.480 6.210 6.360 687,141 +0.01(+0.16%)
Jul 21, 2020 6.030 6.550 6.000 6.350 1,291,126 +0.45(+7.63%)
Jul 20, 2020 5.970 6.120 5.730 5.900 776,782 -0.06(-1.01%)
Jul 17, 2020 6.530 6.650 5.900 5.960 1,021,500 -0.58(-8.87%)
Jul 16, 2020 6.350 6.710 6.290 6.540 717,904 -0.02(-0.30%)
Jul 15, 2020 6.280 6.670 6.280 6.560 1,391,164 +0.49(+8.07%)
Jul 14, 2020 5.880 6.080 5.730 6.070 1,012,002 +0.19(+3.23%)
Jul 13, 2020 5.790 6.290 5.760 5.880 1,800,065 +0.09(+1.55%)
Jul 10, 2020 5.440 5.900 5.335 5.790 1,001,200 +0.39(+7.22%)
Jul 09, 2020 5.740 5.820 5.390 5.400 871,791 -0.34(-5.92%)
Jul 08, 2020 5.620 5.800 5.240 5.740 1,650,786 +0.14(+2.50%)
Jul 07, 2020 5.850 5.860 5.600 5.600 1,181,788 -0.32(-5.41%)
Jul 06, 2020 6.370 6.370 5.800 5.920 1,384,249 -0.15(-2.47%)
Jul 02, 2020 6.330 6.600 6.050 6.070 1,069,100 +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.