Diebold Nixdorf, Incorporated (DBD)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
12.68-0.36 (-2.76%)
At close: 4:00PM EST
12.68 0.00 (0.00%)
After hours: 5:30PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jan 22, 2021 | 12.65 | 12.90 | 12.29 | 12.68 | 12.68 | 590,125 |
| Jan 21, 2021 | 12.00 | 13.60 | 11.97 | 13.04 | 13.04 | 1,759,400 |
| Jan 20, 2021 | 11.35 | 11.62 | 11.14 | 11.18 | 11.18 | 397,700 |
| Jan 19, 2021 | 11.64 | 11.70 | 11.12 | 11.33 | 11.33 | 455,100 |
| Jan 15, 2021 | 11.38 | 11.60 | 11.05 | 11.38 | 11.38 | 418,600 |
| Jan 14, 2021 | 11.08 | 11.75 | 11.08 | 11.57 | 11.57 | 501,900 |
| Jan 13, 2021 | 11.28 | 11.28 | 10.96 | 11.03 | 11.03 | 395,500 |
| Jan 12, 2021 | 11.00 | 11.59 | 11.00 | 11.37 | 11.37 | 548,100 |
| Jan 11, 2021 | 10.83 | 11.10 | 10.56 | 10.91 | 10.91 | 511,600 |
| Jan 08, 2021 | 11.65 | 11.69 | 11.10 | 11.17 | 11.17 | 324,700 |
| Jan 07, 2021 | 11.73 | 11.92 | 11.38 | 11.53 | 11.53 | 449,800 |
| Jan 06, 2021 | 11.26 | 11.95 | 11.13 | 11.60 | 11.60 | 908,500 |
| Jan 05, 2021 | 10.11 | 11.22 | 10.11 | 11.09 | 11.09 | 751,000 |
| Jan 04, 2021 | 10.75 | 10.84 | 10.07 | 10.21 | 10.21 | 781,000 |
| Dec 31, 2020 | 10.43 | 10.78 | 10.34 | 10.66 | 10.66 | 501,100 |
| Dec 30, 2020 | 10.81 | 10.94 | 10.31 | 10.44 | 10.44 | 807,600 |
| Dec 29, 2020 | 11.21 | 11.49 | 10.79 | 10.82 | 10.82 | 677,400 |
| Dec 28, 2020 | 10.99 | 11.38 | 10.82 | 11.13 | 11.13 | 588,900 |
| Dec 24, 2020 | 11.07 | 11.12 | 10.60 | 10.73 | 10.73 | 320,000 |
| Dec 23, 2020 | 11.15 | 11.40 | 10.92 | 10.99 | 10.99 | 455,500 |
| Dec 22, 2020 | 11.33 | 11.55 | 11.02 | 11.04 | 11.04 | 532,100 |
| Dec 21, 2020 | 11.00 | 11.36 | 10.83 | 11.31 | 11.31 | 554,100 |
| Dec 18, 2020 | 11.61 | 11.98 | 11.39 | 11.40 | 11.40 | 2,260,600 |
| Dec 17, 2020 | 11.46 | 12.01 | 11.42 | 11.63 | 11.63 | 505,700 |
| Dec 16, 2020 | 11.35 | 11.57 | 11.19 | 11.40 | 11.40 | 583,100 |
| Dec 15, 2020 | 10.91 | 11.37 | 10.82 | 11.34 | 11.34 | 623,900 |
| Dec 14, 2020 | 11.07 | 11.16 | 10.66 | 10.70 | 10.70 | 615,800 |
| Dec 11, 2020 | 10.68 | 11.00 | 10.61 | 10.86 | 10.86 | 911,300 |
| Dec 10, 2020 | 10.66 | 11.00 | 10.65 | 10.87 | 10.87 | 559,200 |
| Dec 09, 2020 | 10.79 | 11.25 | 10.68 | 10.85 | 10.85 | 920,800 |
| Dec 08, 2020 | 10.45 | 10.74 | 10.32 | 10.68 | 10.68 | 527,100 |
| Dec 07, 2020 | 10.92 | 11.11 | 10.26 | 10.67 | 10.67 | 814,100 |
| Dec 04, 2020 | 10.61 | 11.34 | 10.61 | 11.01 | 11.01 | 1,232,200 |
| Dec 03, 2020 | 10.33 | 10.80 | 10.29 | 10.53 | 10.53 | 930,500 |
| Dec 02, 2020 | 10.30 | 10.40 | 9.83 | 10.30 | 10.30 | 869,300 |
| Dec 01, 2020 | 9.79 | 10.63 | 9.77 | 10.42 | 10.42 | 989,400 |
| Nov 30, 2020 | 9.92 | 10.10 | 9.42 | 9.47 | 9.47 | 818,300 |
| Nov 27, 2020 | 9.83 | 10.07 | 9.78 | 10.02 | 10.02 | 256,100 |
| Nov 25, 2020 | 9.67 | 10.09 | 9.56 | 9.90 | 9.90 | 494,500 |
| Nov 24, 2020 | 9.84 | 10.10 | 9.69 | 9.84 | 9.84 | 733,100 |
| Nov 23, 2020 | 9.00 | 9.65 | 9.00 | 9.60 | 9.60 | 1,132,100 |
| Nov 20, 2020 | 8.89 | 9.01 | 8.76 | 8.99 | 8.99 | 846,900 |
| Nov 19, 2020 | 9.03 | 9.31 | 8.88 | 8.90 | 8.90 | 865,800 |
| Nov 18, 2020 | 9.05 | 9.63 | 9.01 | 9.06 | 9.06 | 917,500 |
| Nov 17, 2020 | 8.65 | 9.09 | 8.41 | 9.01 | 9.01 | 737,100 |
| Nov 16, 2020 | 8.48 | 8.97 | 8.40 | 8.89 | 8.89 | 1,197,000 |
| Nov 13, 2020 | 7.98 | 8.38 | 7.98 | 8.14 | 8.14 | 857,800 |
| Nov 12, 2020 | 8.15 | 8.37 | 7.71 | 7.83 | 7.83 | 842,200 |
| Nov 11, 2020 | 8.46 | 8.49 | 8.11 | 8.35 | 8.35 | 772,500 |
| Nov 10, 2020 | 8.01 | 8.68 | 7.97 | 8.55 | 8.55 | 1,554,000 |
| Nov 09, 2020 | 7.77 | 8.23 | 7.70 | 7.95 | 7.95 | 1,498,100 |
| Nov 06, 2020 | 7.13 | 7.27 | 6.97 | 7.18 | 7.18 | 705,400 |
| Nov 05, 2020 | 6.64 | 7.29 | 6.62 | 7.19 | 7.19 | 1,334,600 |
| Nov 04, 2020 | 6.66 | 6.78 | 6.30 | 6.54 | 6.54 | 1,017,800 |
| Nov 03, 2020 | 6.25 | 6.90 | 6.25 | 6.85 | 6.85 | 1,556,300 |
| Nov 02, 2020 | 6.38 | 6.46 | 5.97 | 6.09 | 6.09 | 1,309,300 |
| Oct 30, 2020 | 6.44 | 6.52 | 6.12 | 6.23 | 6.23 | 1,315,000 |
| Oct 29, 2020 | 6.80 | 6.81 | 6.15 | 6.53 | 6.53 | 1,452,600 |
| Oct 28, 2020 | 7.25 | 7.71 | 6.52 | 6.74 | 6.74 | 1,709,900 |
| Oct 27, 2020 | 7.34 | 7.72 | 7.32 | 7.36 | 7.36 | 950,200 |
| Oct 26, 2020 | 7.59 | 7.77 | 7.08 | 7.33 | 7.33 | 1,079,600 |
| Oct 23, 2020 | 7.98 | 7.99 | 7.72 | 7.77 | 7.77 | 471,500 |
| Oct 22, 2020 | 7.51 | 7.92 | 7.51 | 7.88 | 7.88 | 602,100 |
| Oct 21, 2020 | 7.50 | 7.76 | 7.48 | 7.53 | 7.53 | 569,600 |
| Oct 20, 2020 | 7.66 | 7.88 | 7.52 | 7.52 | 7.52 | 618,700 |
| Oct 19, 2020 | 7.98 | 8.00 | 7.55 | 7.56 | 7.56 | 652,200 |
| Oct 16, 2020 | 8.29 | 8.30 | 7.92 | 7.93 | 7.93 | 1,019,500 |
| Oct 15, 2020 | 8.25 | 8.50 | 8.19 | 8.30 | 8.30 | 431,500 |
| Oct 14, 2020 | 8.68 | 8.84 | 8.31 | 8.42 | 8.42 | 567,900 |
| Oct 13, 2020 | 8.70 | 8.90 | 8.70 | 8.71 | 8.71 | 489,200 |
| Oct 12, 2020 | 8.65 | 8.94 | 8.62 | 8.83 | 8.83 | 415,200 |
| Oct 09, 2020 | 8.82 | 8.99 | 8.65 | 8.65 | 8.65 | 650,400 |
| Oct 08, 2020 | 8.64 | 8.77 | 8.43 | 8.70 | 8.70 | 578,800 |
| Oct 07, 2020 | 8.52 | 8.73 | 8.41 | 8.44 | 8.44 | 659,100 |
| Oct 06, 2020 | 8.64 | 8.87 | 8.38 | 8.38 | 8.38 | 855,000 |
| Oct 05, 2020 | 8.22 | 8.67 | 8.11 | 8.59 | 8.59 | 708,000 |
| Oct 02, 2020 | 7.45 | 8.18 | 7.45 | 8.12 | 8.12 | 1,084,500 |
| Oct 01, 2020 | 7.67 | 7.85 | 7.60 | 7.70 | 7.70 | 509,400 |
| Sep 30, 2020 | 7.59 | 7.84 | 7.57 | 7.64 | 7.64 | 684,200 |
| Sep 29, 2020 | 7.45 | 7.64 | 7.28 | 7.62 | 7.62 | 709,200 |
| Sep 28, 2020 | 7.25 | 7.58 | 7.24 | 7.44 | 7.44 | 614,100 |
| Sep 25, 2020 | 7.00 | 7.21 | 6.96 | 7.10 | 7.10 | 567,800 |
| Sep 24, 2020 | 7.10 | 7.45 | 6.93 | 7.04 | 7.04 | 653,900 |
| Sep 23, 2020 | 7.33 | 7.53 | 7.11 | 7.14 | 7.14 | 927,000 |
| Sep 22, 2020 | 7.30 | 7.40 | 7.14 | 7.32 | 7.32 | 713,100 |
| Sep 21, 2020 | 7.20 | 7.32 | 6.90 | 7.26 | 7.26 | 1,024,600 |
| Sep 18, 2020 | 7.71 | 7.73 | 7.44 | 7.49 | 7.49 | 1,531,700 |
| Sep 17, 2020 | 7.63 | 7.84 | 7.48 | 7.68 | 7.68 | 657,200 |
| Sep 16, 2020 | 7.80 | 7.96 | 7.68 | 7.79 | 7.79 | 599,300 |
| Sep 15, 2020 | 8.00 | 8.14 | 7.71 | 7.76 | 7.76 | 580,600 |
| Sep 14, 2020 | 7.74 | 7.98 | 7.65 | 7.95 | 7.95 | 809,700 |
| Sep 11, 2020 | 7.75 | 7.76 | 7.39 | 7.63 | 7.63 | 637,700 |
| Sep 10, 2020 | 8.02 | 8.13 | 7.67 | 7.73 | 7.73 | 701,400 |
| Sep 09, 2020 | 8.08 | 8.10 | 7.76 | 7.97 | 7.97 | 958,300 |
| Sep 08, 2020 | 8.00 | 8.16 | 7.84 | 7.96 | 7.96 | 652,900 |
| Sep 04, 2020 | 8.42 | 8.53 | 7.73 | 8.24 | 8.24 | 1,090,700 |
| Sep 03, 2020 | 8.87 | 8.99 | 8.15 | 8.30 | 8.30 | 1,221,000 |
| Sep 02, 2020 | 8.26 | 9.39 | 8.21 | 8.99 | 8.99 | 2,172,400 |
| Sep 01, 2020 | 8.26 | 8.30 | 7.98 | 8.08 | 8.08 | 842,400 |
| Aug 31, 2020 | 8.51 | 8.75 | 8.32 | 8.34 | 8.34 | 1,046,500 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
© 2021 Verizon Media. All rights reserved.
