Diebold Nixdorf Incorporated (NY: DBD )

44.21 +1.07 (+2.48%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2014 36.87 37.58 36.74 37.39 607,502 +0.48(+1.30%)
Feb 27, 2014 36.96 37.39 36.78 36.91 514,663 -0.07(-0.19%)
Feb 26, 2014 36.29 37.00 36.27 36.98 461,634 +0.68(+1.87%)
Feb 25, 2014 36.47 36.59 36.03 36.30 338,048 -0.15(-0.41%)
Feb 24, 2014 36.00 36.65 35.99 36.45 442,658 +0.46(+1.28%)
Feb 21, 2014 36.14 36.43 35.98 35.99 478,156 -0.03(-0.08%)
Feb 20, 2014 36.17 36.39 35.80 36.02 636,283 -0.38(-1.04%)
Feb 19, 2014 36.45 36.88 36.20 36.40 869,691 -0.03(-0.08%)
Feb 18, 2014 37.12 37.23 36.41 36.43 819,954 -0.57(-1.54%)
Feb 14, 2014 36.38 37.00 37.00 37.00 1,434,200 +0.69(+1.90%)
Feb 13, 2014 33.72 36.53 33.17 36.31 3,176,551 +3.14(+9.47%)
Feb 12, 2014 34.13 34.32 32.87 33.17 1,179,584 -0.96(-2.81%)
Feb 11, 2014 33.82 34.32 33.76 34.13 663,311 +0.28(+0.83%)
Feb 10, 2014 32.68 33.91 32.52 33.85 928,027 +1.14(+3.49%)
Feb 07, 2014 33.50 33.50 32.69 32.71 963,730 -0.86(-2.56%)
Feb 06, 2014 32.85 33.61 32.76 33.57 406,096 +0.88(+2.69%)
Feb 05, 2014 32.98 33.11 32.51 32.69 489,863 -0.34(-1.03%)
Feb 04, 2014 32.63 33.13 32.40 33.03 772,201 +0.55(+1.69%)
Feb 03, 2014 33.78 34.72 32.05 32.48 1,327,540 -1.11(-3.30%)
Jan 31, 2014 33.43 33.81 33.29 33.59 573,801 -0.19(-0.56%)
Jan 30, 2014 33.35 33.86 33.33 33.78 491,087 +0.65(+1.96%)
Jan 29, 2014 33.38 33.50 33.11 33.13 453,666 -0.37(-1.10%)
Jan 28, 2014 33.50 33.78 33.44 33.50 526,967 -0.02(-0.06%)
Jan 27, 2014 33.53 33.79 33.43 33.52 661,057 +0.02(+0.06%)
Jan 24, 2014 34.00 34.00 33.39 33.50 794,723 -0.62(-1.82%)
Jan 23, 2014 34.96 35.02 34.05 34.12 803,100 -0.95(-2.71%)
Jan 22, 2014 35.43 35.51 35.00 35.07 308,818 -0.40(-1.13%)
Jan 21, 2014 34.90 35.48 34.90 35.47 546,697 +0.65(+1.87%)
Jan 17, 2014 35.05 34.82 34.82 34.82 984,800 -0.20(-0.57%)
Jan 16, 2014 34.90 35.19 34.80 35.02 698,268 -0.16(-0.45%)
Jan 15, 2014 33.98 35.96 33.98 35.18 1,649,159 +1.20(+3.53%)
Jan 14, 2014 33.39 33.99 33.39 33.98 459,200 +0.60(+1.80%)
Jan 13, 2014 33.51 33.74 33.29 33.38 720,981 -0.25(-0.74%)
Jan 10, 2014 33.20 33.65 33.17 33.63 484,313 +0.44(+1.33%)
Jan 09, 2014 33.15 33.34 32.69 33.19 532,725 +0.15(+0.45%)
Jan 08, 2014 33.11 33.48 32.94 33.04 507,724 -0.18(-0.54%)
Jan 07, 2014 32.99 33.56 32.87 33.22 499,157 +0.32(+0.97%)
Jan 06, 2014 32.82 33.12 32.64 32.90 547,186 +0.21(+0.64%)
Jan 03, 2014 32.35 32.77 32.32 32.69 298,422 +0.34(+1.05%)
Jan 02, 2014 32.88 32.97 32.26 32.35 452,955 -0.66(-2.00%)
Dec 31, 2013 32.80 33.01 33.01 33.01 437,400 +0.24(+0.73%)
Dec 30, 2013 32.70 32.98 32.70 32.77 318,266 -0.01(-0.03%)
Dec 27, 2013 32.24 32.87 32.12 32.78 392,177 +0.54(+1.67%)
Dec 26, 2013 32.58 32.71 32.20 32.24 312,868 -0.26(-0.80%)
Dec 24, 2013 32.88 32.90 32.44 32.50 320,897 -0.42(-1.28%)
Dec 23, 2013 33.05 33.23 32.87 32.92 570,602 -0.05(-0.15%)
Dec 20, 2013 32.23 32.98 32.23 32.97 1,421,661 +0.76(+2.36%)
Dec 19, 2013 32.54 32.55 32.06 32.21 453,836 -0.31(-0.95%)
Dec 18, 2013 32.03 32.53 31.81 32.52 602,602 +0.49(+1.53%)
Dec 17, 2013 31.91 32.18 31.75 32.03 606,249 +0.10(+0.31%)
Dec 16, 2013 32.05 32.35 31.85 31.93 816,832 -0.12(-0.37%)
Dec 13, 2013 31.82 32.10 31.74 32.05 573,130 +0.28(+0.88%)
Dec 12, 2013 31.75 31.87 31.36 31.77 1,101,435 +0.08(+0.25%)
Dec 11, 2013 32.22 32.43 31.65 31.69 788,016 -0.60(-1.86%)
Dec 10, 2013 32.46 32.46 32.10 32.29 985,456 -0.26(-0.80%)
Dec 09, 2013 32.90 32.99 32.52 32.55 515,862 -0.38(-1.15%)
Dec 06, 2013 33.03 33.25 32.80 32.93 571,708 +0.12(+0.37%)
Dec 05, 2013 33.22 33.33 32.61 32.81 639,260 -0.48(-1.44%)
Dec 04, 2013 33.04 33.46 32.94 33.29 744,324 +0.25(+0.76%)
Dec 03, 2013 33.64 33.66 32.69 33.04 1,237,807 -0.64(-1.90%)
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.