Skip to main content

Diebold Nixdorf Incorporated (NY: DBD )

31.93 -0.13 (-0.41%)
Official Closing Price Updated: 7:00 PM EDT, Apr 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 19, 2024 31.89 32.37 31.69 31.93 163,540 -0.13(-0.41%)
Apr 18, 2024 32.80 33.05 31.77 32.06 90,940 -0.84(-2.55%)
Apr 17, 2024 33.31 33.34 32.74 32.90 79,591 -0.28(-0.84%)
Apr 16, 2024 33.09 33.36 32.73 33.18 79,278 +0.08(+0.24%)
Apr 15, 2024 33.30 33.85 32.49 33.10 105,663 +0.01(+0.03%)
Apr 12, 2024 33.43 33.44 32.85 33.09 62,908 -0.30(-0.90%)
Apr 11, 2024 33.28 33.63 32.46 33.39 81,586 +0.33(+1.00%)
Apr 10, 2024 34.44 34.44 32.97 33.06 81,103 -1.77(-5.08%)
Apr 09, 2024 34.38 34.83 33.77 34.83 84,346 +0.45(+1.31%)
Apr 08, 2024 33.58 34.39 33.34 34.38 109,153 +0.94(+2.81%)
Apr 05, 2024 33.49 33.88 33.23 33.44 227,762 -0.03(-0.09%)
Apr 04, 2024 33.45 34.00 33.14 33.47 149,775 +0.38(+1.15%)
Apr 03, 2024 33.70 33.91 33.05 33.09 110,353 -0.47(-1.40%)
Apr 02, 2024 34.02 34.39 33.49 33.56 145,599 -0.67(-1.96%)
Apr 01, 2024 34.55 35.02 34.09 34.23 153,303 -0.21(-0.61%)
Mar 28, 2024 34.48 34.72 34.35 34.44 268,563 -0.04(-0.12%)
Mar 27, 2024 34.87 34.87 34.40 34.48 176,317 -0.12(-0.35%)
Mar 26, 2024 34.83 35.12 34.57 34.60 165,226 +0.07(+0.20%)
Mar 25, 2024 34.60 35.05 34.36 34.53 93,471 -0.27(-0.78%)
Mar 22, 2024 35.22 35.22 34.57 34.80 103,738 -0.51(-1.44%)
Mar 21, 2024 35.59 35.92 35.28 35.31 149,505 -0.28(-0.79%)
Mar 20, 2024 35.01 35.94 35.01 35.59 349,930 +0.58(+1.66%)
Mar 19, 2024 35.00 35.12 34.73 35.01 166,576 +0.01(+0.03%)
Mar 18, 2024 35.55 35.55 34.83 35.00 205,816 +0.04(+0.11%)
Mar 15, 2024 33.72 34.96 33.45 34.96 354,424 +1.07(+3.16%)
Mar 14, 2024 33.90 35.20 33.63 33.89 185,493 -0.03(-0.09%)
Mar 13, 2024 34.38 34.44 33.74 33.92 94,573 -0.36(-1.05%)
Mar 12, 2024 34.01 34.43 33.71 34.28 106,755 +0.22(+0.65%)
Mar 11, 2024 34.92 35.00 33.83 34.06 78,049 -0.66(-1.90%)
Mar 08, 2024 33.44 34.72 33.34 34.72 128,273 +1.50(+4.52%)
Mar 07, 2024 33.11 33.45 32.98 33.22 143,700 +0.39(+1.19%)
Mar 06, 2024 33.02 33.29 32.64 32.83 50,748 +0.19(+0.58%)
Mar 05, 2024 32.76 33.19 32.39 32.64 152,276 -0.25(-0.76%)
Mar 04, 2024 33.13 33.52 32.75 32.89 186,479 -0.09(-0.27%)
Mar 01, 2024 33.43 33.43 31.91 32.98 313,333 +0.02(+0.06%)
Feb 29, 2024 33.18 33.52 32.75 32.96 333,076 +0.35(+1.07%)
Feb 28, 2024 33.49 33.92 32.43 32.61 130,215 -1.09(-3.23%)
Feb 27, 2024 34.43 34.54 33.55 33.70 141,322 -0.48(-1.40%)
Feb 26, 2024 34.51 35.18 33.93 34.18 227,127 -0.32(-0.93%)
Feb 23, 2024 34.29 34.68 33.34 34.50 262,941 +0.24(+0.70%)
Feb 22, 2024 34.22 34.81 33.65 34.26 219,080 +0.33(+0.97%)
Feb 21, 2024 34.62 34.62 33.54 33.93 88,169 -0.74(-2.13%)
Feb 20, 2024 33.78 34.67 33.42 34.67 198,628 +1.04(+3.09%)
Feb 16, 2024 33.77 34.22 33.60 33.63 167,054 -0.37(-1.09%)
Feb 15, 2024 33.87 34.18 32.74 34.00 284,840 +0.44(+1.31%)
Feb 14, 2024 33.05 34.50 32.59 33.56 318,713 +1.62(+5.07%)
Feb 13, 2024 32.25 32.40 31.43 31.94 114,507 -0.49(-1.51%)
Feb 12, 2024 32.76 33.49 31.93 32.43 139,952 -0.14(-0.43%)
Feb 09, 2024 31.00 32.57 30.97 32.57 170,867 +1.63(+5.27%)
Feb 08, 2024 30.76 31.01 30.53 30.94 94,637 +0.16(+0.52%)
Feb 07, 2024 30.46 31.17 30.38 30.78 53,752 +0.49(+1.62%)
Feb 06, 2024 30.21 30.58 30.02 30.29 92,727 +0.17(+0.56%)
Feb 05, 2024 30.21 30.72 30.05 30.12 63,080 -0.44(-1.44%)
Feb 02, 2024 30.98 31.16 30.47 30.56 56,826 -0.58(-1.86%)
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.