Skip to main content

Diebold Nixdorf Incorporated (NY: DBD )

40.04 -0.86 (-2.10%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 18, 2024 40.79 40.92 39.95 40.04 93,446 -0.86(-2.10%)
Jun 17, 2024 39.64 40.97 39.64 40.90 114,972 +1.08(+2.71%)
Jun 14, 2024 39.84 40.26 39.26 39.82 106,698 -0.51(-1.26%)
Jun 13, 2024 40.82 40.85 39.88 40.33 209,066 -0.51(-1.25%)
Jun 12, 2024 41.20 41.35 40.53 40.84 153,510 +0.25(+0.62%)
Jun 11, 2024 41.50 41.50 40.02 40.59 197,629 -1.10(-2.64%)
Jun 10, 2024 41.47 42.02 40.90 41.69 192,951 -0.23(-0.55%)
Jun 07, 2024 42.14 42.73 41.61 41.92 150,777 -0.70(-1.64%)
Jun 06, 2024 43.04 43.12 41.94 42.62 182,252 -0.12(-0.28%)
Jun 05, 2024 42.30 43.02 42.30 42.74 139,330 +0.44(+1.04%)
Jun 04, 2024 43.20 43.20 41.81 42.30 124,297 -1.15(-2.65%)
Jun 03, 2024 44.00 44.11 42.59 43.45 160,751 -0.30(-0.69%)
May 31, 2024 44.21 44.21 43.23 43.75 680,713 -0.20(-0.46%)
May 30, 2024 42.59 44.30 42.59 43.95 191,172 +1.05(+2.45%)
May 29, 2024 43.09 43.66 42.59 42.90 149,536 -0.60(-1.38%)
May 28, 2024 44.74 44.94 43.38 43.50 271,812 -1.10(-2.47%)
May 24, 2024 44.40 44.77 44.13 44.60 298,671 +0.21(+0.47%)
May 23, 2024 44.47 44.86 43.75 44.39 195,367 +0.19(+0.43%)
May 22, 2024 44.79 45.15 44.11 44.20 210,881 -0.19(-0.43%)
May 21, 2024 44.15 44.62 43.49 44.39 143,416 +0.25(+0.57%)
May 20, 2024 43.92 44.60 43.83 44.14 122,790 -0.40(-0.90%)
May 17, 2024 43.42 44.81 43.15 44.54 222,462 +1.24(+2.86%)
May 16, 2024 43.02 43.40 42.86 43.30 202,714 +0.45(+1.05%)
May 15, 2024 42.70 43.55 42.06 42.85 292,134 +0.33(+0.78%)
May 14, 2024 42.70 42.73 42.07 42.52 150,988 +0.27(+0.64%)
May 13, 2024 41.54 42.61 41.54 42.25 129,754 +1.25(+3.05%)
May 10, 2024 41.05 41.33 40.52 41.00 159,526 +0.00(+0.00%)
May 09, 2024 40.50 41.52 40.30 41.00 224,699 +0.36(+0.89%)
May 08, 2024 40.24 41.09 40.03 40.64 269,514 +0.71(+1.78%)
May 07, 2024 39.46 40.19 38.62 39.93 395,691 +1.43(+3.71%)
May 06, 2024 38.57 39.76 38.19 38.50 223,993 +0.50(+1.32%)
May 03, 2024 37.27 38.99 37.27 38.00 317,150 +3.48(+10.08%)
May 02, 2024 32.00 34.91 32.00 34.52 272,203 +3.36(+10.78%)
May 01, 2024 31.45 31.71 30.37 31.16 166,725 -0.50(-1.58%)
Apr 30, 2024 32.30 32.67 31.19 31.66 103,285 -0.94(-2.88%)
Apr 29, 2024 32.11 32.98 32.11 32.60 85,708 +0.57(+1.78%)
Apr 26, 2024 32.28 32.36 31.60 32.03 59,643 -0.29(-0.90%)
Apr 25, 2024 32.59 32.64 31.54 32.32 105,151 -0.61(-1.85%)
Apr 24, 2024 32.59 33.19 32.54 32.93 94,116 +0.41(+1.26%)
Apr 23, 2024 31.30 32.85 31.30 32.52 92,349 +1.16(+3.70%)
Apr 22, 2024 32.09 32.26 31.31 31.36 63,745 -0.57(-1.79%)
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%)
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.