Skip to main content

Diebold Nixdorf Incorporated (NY: DBD )

31.66 -0.94 (-2.88%)
Official Closing Price Updated: 4:10 PM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 16.05 16.18 15.35 15.35 1,278,095 -0.80(-4.95%)
Apr 27, 2018 16.00 16.35 15.97 16.15 548,898 +0.20(+1.25%)
Apr 26, 2018 16.05 16.15 15.85 15.95 437,829 +0.00(+0.00%)
Apr 25, 2018 15.50 16.15 15.50 15.95 756,065 +0.35(+2.24%)
Apr 24, 2018 15.85 16.05 15.40 15.60 682,204 -0.15(-0.95%)
Apr 23, 2018 15.95 16.12 15.55 15.75 714,246 -0.15(-0.94%)
Apr 20, 2018 16.25 16.30 15.80 15.90 667,248 -0.40(-2.45%)
Apr 19, 2018 15.85 16.40 15.70 16.30 979,070 +0.40(+2.52%)
Apr 18, 2018 15.20 16.05 15.20 15.90 955,740 +0.75(+4.95%)
Apr 17, 2018 15.00 15.35 15.00 15.15 696,245 +0.25(+1.68%)
Apr 16, 2018 14.95 15.00 14.75 14.90 801,006 +0.10(+0.68%)
Apr 13, 2018 15.25 15.30 14.70 14.80 637,113 -0.25(-1.66%)
Apr 12, 2018 15.30 15.45 14.95 15.05 750,075 -0.20(-1.31%)
Apr 11, 2018 15.00 15.53 15.00 15.25 1,281,570 +0.10(+0.66%)
Apr 10, 2018 14.80 15.45 14.75 15.15 1,088,848 +0.70(+4.84%)
Apr 09, 2018 14.70 14.85 14.40 14.45 721,343 -0.05(-0.34%)
Apr 06, 2018 14.90 15.30 14.45 14.50 739,797 -0.50(-3.33%)
Apr 05, 2018 15.05 15.30 14.80 15.00 713,498 +0.05(+0.33%)
Apr 04, 2018 14.35 15.05 14.22 14.95 885,381 +0.25(+1.70%)
Apr 03, 2018 14.70 14.90 14.20 14.70 1,391,756 +0.10(+0.68%)
Apr 02, 2018 15.35 15.40 14.40 14.60 1,185,752 -0.80(-5.19%)
Mar 29, 2018 15.40 15.40 15.40 0 +1.05(+7.32%)
Mar 28, 2018 14.50 14.65 14.25 14.35 1,046,839 -0.20(-1.37%)
Mar 27, 2018 14.75 15.05 14.45 14.55 1,037,675 -0.15(-1.02%)
Mar 26, 2018 14.70 14.75 14.20 14.70 1,291,186 +0.35(+2.44%)
Mar 23, 2018 15.15 15.15 14.35 14.35 1,375,382 -0.80(-5.28%)
Mar 22, 2018 15.65 15.95 15.05 15.15 1,469,905 -0.75(-4.72%)
Mar 21, 2018 15.65 16.15 15.65 15.90 816,618 +0.25(+1.60%)
Mar 20, 2018 15.75 16.05 15.50 15.65 1,074,852 -0.20(-1.26%)
Mar 19, 2018 16.75 16.80 15.60 15.85 1,177,220 -0.95(-5.65%)
Mar 16, 2018 17.35 17.50 16.75 16.80 1,687,160 -0.50(-2.89%)
Mar 15, 2018 17.20 17.52 16.98 17.30 978,841 +0.15(+0.87%)
Mar 14, 2018 17.65 17.85 17.05 17.15 857,044 -0.30(-1.72%)
Mar 13, 2018 18.05 18.05 17.27 17.45 841,671 -0.50(-2.79%)
Mar 12, 2018 17.55 18.05 17.45 17.95 1,041,571 +0.40(+2.28%)
Mar 09, 2018 17.45 17.70 17.00 17.55 1,248,406 +0.35(+2.03%)
Mar 08, 2018 17.55 17.70 17.00 17.20 900,144 -0.30(-1.71%)
Mar 07, 2018 18.00 17.50 1,430,336 +0.00(+0.00%)
Mar 06, 2018 17.20 17.60 17.00 17.50 1,459,567 +0.40(+2.34%)
Mar 05, 2018 16.40 17.20 16.30 17.10 1,679,033 +0.55(+3.32%)
Mar 02, 2018 16.40 17.20 16.15 16.55 2,750,610 +0.40(+2.48%)
Mar 01, 2018 15.75 16.50 15.50 16.15 1,808,177 +0.45(+2.87%)
Feb 28, 2018 15.90 16.20 15.60 15.70 1,690,988 -0.15(-0.95%)
Feb 27, 2018 15.30 16.15 15.30 15.85 1,867,529 +0.45(+2.92%)
Feb 26, 2018 14.70 15.45 14.53 15.40 1,457,539 +0.85(+5.84%)
Feb 23, 2018 14.60 14.78 14.35 14.55 877,744 +0.15(+1.04%)
Feb 22, 2018 15.10 15.39 14.40 14.40 1,332,414 -0.40(-2.68%)
Feb 21, 2018 15.24 15.44 14.82 14.80 1,732,440 -0.45(-2.93%)
Feb 20, 2018 15.10 15.69 15.10 15.24 1,282,742 +0.05(+0.33%)
Feb 16, 2018 15.19 15.19 15.19 0 -0.55(-3.47%)
Feb 15, 2018 15.54 15.82 15.10 15.74 1,547,208 +0.35(+2.26%)
Feb 14, 2018 14.20 15.74 14.20 15.39 3,366,696 +1.19(+8.39%)
Feb 13, 2018 14.30 14.60 12.81 14.20 4,717,879 -0.25(-1.72%)
Feb 12, 2018 14.70 14.85 14.20 14.45 2,753,483 -0.15(-1.02%)
Feb 09, 2018 15.89 15.92 14.20 14.60 3,006,974 -1.14(-7.26%)
Feb 08, 2018 16.58 16.68 15.74 15.74 1,877,726 -0.79(-4.80%)
Feb 07, 2018 16.63 16.78 16.04 16.54 1,605,438 -0.35(-2.06%)
Feb 06, 2018 16.09 17.13 15.89 16.88 1,412,282 +0.22(+1.34%)
Feb 05, 2018 17.23 17.38 16.39 16.66 999,558 -0.72(-4.14%)
Feb 02, 2018 18.37 18.37 17.38 17.38 1,356,840 -1.24(-6.67%)
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.