Skip to main content

Diebold Nixdorf Incorporated (NY: DBD )

34.18 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Feb 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Feb 01, 2024 30.86 31.25 30.62 31.14 98,041 +0.74(+2.43%)
Jan 31, 2024 30.01 31.25 30.01 30.40 61,914 +0.14(+0.46%)
Jan 30, 2024 30.85 31.30 30.10 30.26 100,979 -0.75(-2.42%)
Jan 29, 2024 31.23 31.57 30.83 31.01 61,671 -0.08(-0.26%)
Jan 26, 2024 31.00 31.18 30.60 31.09 68,831 +0.06(+0.19%)
Jan 25, 2024 31.41 31.73 30.85 31.03 56,433 -0.22(-0.70%)
Jan 24, 2024 31.66 31.77 31.04 31.25 66,056 +0.05(+0.16%)
Jan 23, 2024 31.07 31.59 31.01 31.20 94,188 +0.20(+0.65%)
Jan 22, 2024 31.27 31.27 30.65 31.00 135,025 +0.10(+0.32%)
Jan 19, 2024 30.06 30.90 29.63 30.90 161,986 +1.15(+3.87%)
Jan 18, 2024 29.29 30.22 29.29 29.75 179,885 +0.55(+1.88%)
Jan 17, 2024 28.39 29.22 28.16 29.20 80,701 +0.37(+1.28%)
Jan 16, 2024 28.68 28.93 28.22 28.83 71,488 +0.26(+0.91%)
Jan 12, 2024 29.05 29.26 28.51 28.57 47,317 -0.43(-1.48%)
Jan 11, 2024 28.41 29.04 28.05 29.00 105,436 +0.46(+1.61%)
Jan 10, 2024 27.96 28.55 27.66 28.54 59,468 +0.42(+1.49%)
Jan 09, 2024 28.05 28.59 27.88 28.12 53,209 -0.37(-1.30%)
Jan 08, 2024 29.13 29.30 28.41 28.49 168,657 -0.35(-1.21%)
Jan 05, 2024 27.95 28.84 27.86 28.84 106,063 +0.91(+3.26%)
Jan 04, 2024 27.75 28.33 27.66 27.93 84,476 +0.19(+0.68%)
Jan 03, 2024 28.00 28.31 27.51 27.74 100,250 -0.62(-2.19%)
Jan 02, 2024 28.88 28.88 27.99 28.36 83,701 -0.59(-2.04%)
Dec 29, 2023 28.75 29.00 28.71 28.95 93,146 +0.10(+0.35%)
Dec 28, 2023 28.98 29.00 28.60 28.85 86,653 -0.15(-0.52%)
Dec 27, 2023 29.00 29.03 27.93 29.00 130,894 +0.00(+0.00%)
Dec 26, 2023 29.00 29.00 28.74 29.00 54,742 +0.00(+0.00%)
Dec 22, 2023 28.45 29.00 28.45 29.00 80,397 +0.27(+0.94%)
Dec 21, 2023 28.11 28.73 27.78 28.73 89,615 +0.26(+0.91%)
Dec 20, 2023 27.50 29.00 27.48 28.47 231,158 +0.66(+2.37%)
Dec 19, 2023 27.52 28.08 27.47 27.81 265,919 +0.11(+0.40%)
Dec 18, 2023 28.62 28.68 27.43 27.70 296,806 -0.83(-2.91%)
Dec 15, 2023 29.01 29.14 28.16 28.53 2,494,426 -0.07(-0.24%)
Dec 14, 2023 27.60 29.05 27.60 28.60 754,752 +1.03(+3.74%)
Dec 13, 2023 27.87 29.27 27.52 27.57 362,176 -0.11(-0.40%)
Dec 12, 2023 27.80 28.59 27.65 27.68 245,277 -0.01(-0.04%)
Dec 11, 2023 28.51 28.91 27.57 27.69 252,475 -0.63(-2.22%)
Dec 08, 2023 27.66 29.32 27.66 28.32 186,585 +0.62(+2.24%)
Dec 07, 2023 27.54 28.00 27.18 27.70 209,183 +0.38(+1.39%)
Dec 06, 2023 26.49 27.85 26.48 27.32 315,449 +0.82(+3.09%)
Dec 05, 2023 26.25 27.01 25.63 26.50 257,416 +0.00(+0.00%)
Dec 04, 2023 25.91 27.21 25.19 26.50 623,493 +1.46(+5.83%)
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.