Skip to main content

Diebold Nixdorf Incorporated (NY: DBD )

40.32 +0.33 (+0.83%)
Streaming Delayed Price Updated: 1:16 PM EDT, Jul 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 11, 2024 40.74 40.74 39.35 39.99 303,084 +0.57(+1.45%)
Jul 10, 2024 39.35 39.76 39.08 39.42 213,252 +0.19(+0.48%)
Jul 09, 2024 40.54 41.20 38.90 39.23 297,276 -1.35(-3.33%)
Jul 08, 2024 39.95 40.69 39.75 40.58 178,573 +1.04(+2.63%)
Jul 05, 2024 39.90 40.40 38.68 39.54 170,883 -0.80(-1.98%)
Jul 03, 2024 39.11 40.34 38.94 40.34 93,999 +1.17(+2.99%)
Jul 02, 2024 40.27 40.47 38.49 39.17 367,693 -1.11(-2.76%)
Jul 01, 2024 38.76 40.28 38.19 40.28 281,438 +1.80(+4.68%)
Jun 28, 2024 37.19 38.60 37.08 38.48 4,263,048 +1.22(+3.27%)
Jun 27, 2024 37.12 38.35 36.82 37.26 304,630 +0.18(+0.49%)
Jun 26, 2024 35.00 37.08 34.69 37.08 325,149 +1.69(+4.78%)
Jun 25, 2024 37.14 37.14 35.17 35.39 284,369 -1.65(-4.45%)
Jun 24, 2024 38.44 38.44 36.88 37.04 305,088 -1.26(-3.29%)
Jun 21, 2024 38.99 38.99 38.07 38.30 232,148 -0.73(-1.87%)
Jun 20, 2024 39.90 40.13 38.45 39.03 194,583 -1.01(-2.52%)
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%)
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.