Skip to main content

Diebold Nixdorf Incorporated (NY: DBD )

44.60 +0.21 (+0.47%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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%)
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.