Stock Quote

Diebold Nixdorf Inc (NY: DBD )

13.95 USD -0.12 (-0.85%)
Official Closing Price Updated: 6:59 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 16, 2021 14.09 14.22 13.73 13.95 433,485 -0.12(-0.85%)
Apr 15, 2021 14.23 14.23 13.87 14.07 263,533 +0.03(+0.21%)
Apr 14, 2021 13.65 14.43 13.53 14.04 443,238 +0.38(+2.78%)
Apr 13, 2021 13.64 13.69 13.40 13.66 650,409 -0.08(-0.58%)
Apr 12, 2021 13.72 13.78 13.50 13.74 381,961 +0.02(+0.15%)
Apr 09, 2021 13.23 13.73 13.06 13.72 471,600 +0.53(+4.02%)
Apr 08, 2021 13.55 13.58 13.01 13.19 781,050 -0.30(-2.22%)
Apr 07, 2021 13.89 14.05 13.42 13.49 555,158 -0.40(-2.88%)
Apr 06, 2021 14.14 14.34 13.82 13.89 521,184 -0.33(-2.32%)
Apr 05, 2021 14.37 14.47 14.08 14.22 474,238 +0.03(+0.21%)
Apr 01, 2021 14.14 14.24 13.84 14.19 332,900 +0.06(+0.42%)
Mar 31, 2021 13.88 14.35 13.88 14.13 852,239 +0.28(+2.02%)
Mar 30, 2021 13.49 13.87 13.42 13.85 404,570 +0.42(+3.13%)
Mar 29, 2021 13.85 14.27 13.37 13.43 617,331 -0.59(-4.21%)
Mar 26, 2021 14.52 14.52 13.72 14.02 707,900 -0.28(-1.96%)
Mar 25, 2021 13.27 14.45 13.05 14.30 634,102 +0.74(+5.46%)
Mar 24, 2021 13.91 14.49 13.55 13.56 1,419,888 -0.06(-0.44%)
Mar 23, 2021 13.48 13.74 13.33 13.62 914,302 -0.13(-0.95%)
Mar 22, 2021 14.24 14.36 13.70 13.75 675,758 -0.40(-2.83%)
Mar 19, 2021 14.40 14.52 14.08 14.15 1,811,800 -0.33(-2.28%)
Mar 18, 2021 15.38 15.51 14.32 14.48 961,476 -1.09(-7.00%)
Mar 17, 2021 15.63 15.84 15.17 15.57 931,384 -0.12(-0.76%)
Mar 16, 2021 17.30 17.30 15.69 15.69 681,914 -1.48(-8.62%)
Mar 15, 2021 16.98 17.30 16.39 17.17 702,277 +0.32(+1.90%)
Mar 12, 2021 16.59 16.95 16.27 16.85 604,300 +0.11(+0.66%)
Mar 11, 2021 16.23 16.86 16.23 16.74 881,174 +0.55(+3.40%)
Mar 10, 2021 15.57 16.27 15.52 16.19 546,904 +0.68(+4.38%)
Mar 09, 2021 15.82 16.21 15.39 15.51 650,167 -0.09(-0.58%)
Mar 08, 2021 15.19 15.83 15.04 15.60 855,240 +0.43(+2.83%)
Mar 05, 2021 14.57 15.18 14.16 15.17 1,001,800 +0.87(+6.08%)
Mar 04, 2021 15.33 15.60 13.67 14.30 924,305 -0.92(-6.04%)
Mar 03, 2021 15.16 15.77 15.07 15.22 762,465 -0.03(-0.20%)
Mar 02, 2021 15.10 15.59 15.00 15.25 546,272 -0.01(-0.07%)
Mar 01, 2021 14.60 15.32 14.52 15.26 664,964 +0.74(+5.10%)
Feb 26, 2021 15.07 15.20 14.31 14.52 908,600 -0.48(-3.20%)
Feb 25, 2021 15.45 15.61 14.66 15.00 765,458 -0.69(-4.40%)
Feb 24, 2021 15.30 16.51 15.29 15.69 1,605,096 +0.45(+2.95%)
Feb 23, 2021 14.50 15.28 14.35 15.24 1,910,529 +0.68(+4.67%)
Feb 22, 2021 14.26 14.73 14.21 14.56 895,820 +0.18(+1.25%)
Feb 19, 2021 14.10 14.63 14.03 14.38 832,900 +0.44(+3.16%)
Feb 18, 2021 13.93 14.39 13.81 13.94 1,004,642 -0.07(-0.50%)
Feb 17, 2021 13.80 14.06 13.53 14.01 1,068,119 +0.05(+0.36%)
Feb 16, 2021 13.70 14.55 13.61 13.96 1,617,778 +0.51(+3.79%)
Feb 12, 2021 13.50 13.60 13.25 13.45 1,152,200 -0.19(-1.39%)
Feb 11, 2021 14.08 14.70 13.02 13.64 1,041,594 -0.02(-0.15%)
Feb 10, 2021 14.08 14.19 13.43 13.66 857,355 -0.11(-0.80%)
Feb 09, 2021 14.01 14.09 13.35 13.77 687,244 -0.33(-2.34%)
Feb 08, 2021 13.70 14.23 13.67 14.10 427,999 +0.47(+3.45%)
Feb 05, 2021 13.68 13.89 13.45 13.63 482,100 +0.09(+0.66%)
Feb 04, 2021 13.83 13.85 13.16 13.54 607,423 -0.28(-2.03%)
Feb 03, 2021 14.54 14.95 13.71 13.82 942,561 -0.75(-5.15%)
Feb 02, 2021 14.67 15.15 14.02 14.57 1,088,758 -0.03(-0.21%)
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.