Diebold Nixdorf Incorporated (NY: DBD )

47.16 +0.27 (+0.58%)
Official Closing Price Updated: 4:10 PM EST, Dec 9, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 09, 2024 46.92 47.53 46.74 47.16 91,913 +0.27(+0.58%)
Dec 06, 2024 46.55 47.10 46.31 46.89 78,918 +0.63(+1.36%)
Dec 05, 2024 46.99 47.09 45.77 46.26 139,255 -0.49(-1.05%)
Dec 04, 2024 46.96 47.90 46.30 46.75 129,241 +0.40(+0.86%)
Dec 03, 2024 47.00 47.46 46.16 46.35 124,229 -0.75(-1.59%)
Dec 02, 2024 46.41 47.73 45.95 47.10 139,371 +0.88(+1.90%)
Nov 29, 2024 46.79 47.10 46.22 46.22 95,040 -0.31(-0.67%)
Nov 27, 2024 46.98 47.39 46.30 46.53 90,312 -0.44(-0.94%)
Nov 26, 2024 46.61 47.44 46.30 46.97 213,796 +0.29(+0.62%)
Nov 25, 2024 45.78 47.01 45.78 46.68 225,726 +0.99(+2.17%)
Nov 22, 2024 44.50 45.75 43.89 45.69 207,789 +1.46(+3.30%)
Nov 21, 2024 43.15 44.33 43.00 44.23 128,791 +1.43(+3.34%)
Nov 20, 2024 41.64 42.85 41.46 42.80 138,165 +0.83(+1.98%)
Nov 19, 2024 41.23 42.04 40.44 41.97 127,222 +0.66(+1.60%)
Nov 18, 2024 40.63 42.07 40.63 41.31 193,487 +0.73(+1.80%)
Nov 15, 2024 39.63 40.67 38.99 40.58 226,767 +1.47(+3.76%)
Nov 14, 2024 39.68 39.97 38.50 39.11 224,374 -0.57(-1.44%)
Nov 13, 2024 41.09 41.77 39.45 39.68 228,718 -0.83(-2.05%)
Nov 12, 2024 40.95 42.00 39.47 40.51 302,210 +0.19(+0.47%)
Nov 11, 2024 41.05 41.05 38.91 40.32 324,050 -0.73(-1.78%)
Nov 08, 2024 43.06 44.70 40.57 41.05 384,622 -1.99(-4.62%)
Nov 07, 2024 46.80 46.80 39.00 43.04 684,828 -6.85(-13.73%)
Nov 06, 2024 50.73 51.81 49.70 49.89 356,038 +1.58(+3.27%)
Nov 05, 2024 46.80 48.50 46.68 48.31 316,710 +1.38(+2.94%)
Nov 04, 2024 46.46 47.01 45.85 46.93 135,159 +0.39(+0.84%)
Nov 01, 2024 46.48 46.92 46.27 46.54 188,501 +0.26(+0.56%)
Oct 31, 2024 47.65 47.65 46.28 46.28 208,280 -1.27(-2.67%)
Oct 30, 2024 47.03 47.73 47.03 47.55 170,978 +0.26(+0.55%)
Oct 29, 2024 47.17 47.35 46.36 47.29 251,807 +0.29(+0.62%)
Oct 28, 2024 47.17 47.65 46.83 47.00 166,079 +0.25(+0.53%)
Oct 25, 2024 46.58 47.69 46.58 46.75 144,453 +0.78(+1.70%)
Oct 24, 2024 45.67 45.99 45.13 45.97 147,400 +0.48(+1.06%)
Oct 23, 2024 44.80 46.01 44.71 45.49 134,111 +0.19(+0.42%)
Oct 22, 2024 44.27 45.35 44.15 45.30 92,721 +0.55(+1.23%)
Oct 21, 2024 45.79 45.79 44.64 44.75 420,548 -1.04(-2.27%)
Oct 18, 2024 46.25 46.25 45.57 45.79 82,130 -0.21(-0.46%)
Oct 17, 2024 46.00 46.56 45.65 46.00 182,844 +0.00(+0.00%)
Oct 16, 2024 46.40 46.40 45.48 46.00 146,933 +0.15(+0.33%)
Oct 15, 2024 47.04 47.04 45.84 45.85 99,428 -0.95(-2.03%)
Oct 14, 2024 46.04 46.92 45.70 46.80 93,934 +0.88(+1.92%)
Oct 11, 2024 45.00 46.54 44.76 45.92 129,016 +1.09(+2.43%)
Oct 10, 2024 44.15 45.66 43.80 44.83 85,925 -0.05(-0.11%)
Oct 09, 2024 43.97 45.59 43.69 44.88 136,065 +0.81(+1.84%)
Oct 08, 2024 44.33 44.65 43.56 44.07 129,700 +0.10(+0.23%)
Oct 07, 2024 44.06 44.39 43.48 43.97 89,141 -0.29(-0.66%)
Oct 04, 2024 43.65 44.49 43.22 44.26 118,485 +1.58(+3.70%)
Oct 03, 2024 41.99 43.62 41.54 42.68 135,339 +0.38(+0.90%)
Oct 02, 2024 42.94 43.98 42.19 42.30 184,033 -1.02(-2.35%)
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.