Skip to Navigation
Skip to Main Content
Skip to Related Content

Advertisement

U.S. markets open in 2 hours 29 minutes

S&P Futures
4,345.75
-58.00(-1.32%)
Dow Futures
33,986.00
-267.00(-0.78%)
Nasdaq Futures
14,231.75
-269.25(-1.86%)
Russell 2000 Futures
2,004.90
-26.80(-1.32%)
Crude Oil
83.73
+0.42(+0.50%)
Gold
1,838.50
-3.20(-0.17%)

Advertisement

Diebold Nixdorf, Incorporated (DBD)

NYSE - NYSE Delayed Price. Currency in USD

Add to watchlist

Visitors trend2W10W9M

9.44

-0.06

(-0.63%)

At close: 04:00PM EST

9.44

0.00

(0.00%)

After hours:

04:45PM EST

Advertisement

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Jan 24, 2022	9.32	9.49	9.01	9.44	9.44	892,900
Jan 21, 2022	9.67	9.94	9.49	9.50	9.50	863,100
Jan 20, 2022	9.91	10.27	9.68	9.70	9.70	481,000
Jan 19, 2022	10.47	10.51	9.72	9.89	9.89	835,700
Jan 18, 2022	10.83	10.93	10.45	10.46	10.46	793,100
Jan 14, 2022	10.57	11.00	10.56	10.96	10.96	601,300
Jan 13, 2022	10.69	10.88	10.64	10.70	10.70	406,800
Jan 12, 2022	10.58	10.77	10.45	10.56	10.56	440,200
Jan 11, 2022	9.95	10.59	9.91	10.57	10.57	718,100
Jan 10, 2022	9.71	9.99	9.46	9.93	9.93	567,000
Jan 07, 2022	9.78	9.87	9.58	9.72	9.72	836,800
Jan 06, 2022	9.88	10.03	9.62	9.78	9.78	387,400
Jan 05, 2022	9.91	10.27	9.80	9.82	9.82	662,100
Jan 04, 2022	9.55	9.96	9.55	9.88	9.88	617,600
Jan 03, 2022	9.15	9.57	9.13	9.51	9.51	541,100
Dec 31, 2021	9.01	9.25	8.98	9.05	9.05	400,900
Dec 30, 2021	8.68	9.10	8.62	9.00	9.00	430,300
Dec 29, 2021	8.80	8.81	8.64	8.65	8.65	468,300
Dec 28, 2021	8.83	9.02	8.65	8.77	8.77	805,900
Dec 27, 2021	8.86	8.91	8.62	8.87	8.87	599,100
Dec 23, 2021	8.75	8.99	8.75	8.89	8.89	341,500
Dec 22, 2021	8.89	8.98	8.75	8.85	8.85	386,400
Dec 21, 2021	8.73	8.97	8.67	8.92	8.92	691,700
Dec 20, 2021	8.74	8.80	8.47	8.62	8.62	788,900
Dec 17, 2021	8.54	9.00	8.46	8.89	8.89	2,320,700
Dec 16, 2021	8.57	8.77	8.51	8.62	8.62	822,900
Dec 15, 2021	8.62	8.62	7.99	8.51	8.51	945,500
Dec 14, 2021	8.41	8.89	8.36	8.61	8.61	1,261,500
Dec 13, 2021	8.42	8.53	8.31	8.50	8.50	622,100
Dec 10, 2021	8.74	8.81	8.40	8.56	8.56	497,000
Dec 09, 2021	8.60	8.87	8.48	8.66	8.66	695,400
Dec 08, 2021	8.71	8.85	8.61	8.74	8.74	620,300
Dec 07, 2021	8.51	8.88	8.51	8.62	8.62	508,800
Dec 06, 2021	8.19	8.47	7.97	8.39	8.39	656,800
Dec 03, 2021	8.30	8.37	7.99	8.09	8.09	430,100
Dec 02, 2021	8.01	8.32	7.92	8.24	8.24	439,200
Dec 01, 2021	8.33	8.49	7.95	7.96	7.96	504,600
Nov 30, 2021	8.30	8.42	8.00	8.11	8.11	814,900
Nov 29, 2021	8.73	8.82	8.33	8.52	8.52	697,100
Nov 26, 2021	8.50	8.58	8.11	8.52	8.52	953,900
Nov 24, 2021	8.74	9.12	8.74	8.91	8.91	494,300
Nov 23, 2021	8.86	8.90	8.60	8.81	8.81	750,500
Nov 22, 2021	8.76	9.03	8.76	8.82	8.82	615,900
Nov 19, 2021	8.58	8.83	8.57	8.75	8.75	610,500
Nov 18, 2021	9.00	9.08	8.63	8.76	8.76	709,200
Nov 17, 2021	9.21	9.57	8.80	8.98	8.98	1,722,800
Nov 16, 2021	8.90	8.93	8.71	8.83	8.83	684,900
Nov 15, 2021	9.14	9.18	8.79	8.89	8.89	714,100
Nov 12, 2021	9.45	9.58	8.98	8.99	8.99	546,400
Nov 11, 2021	9.38	9.60	9.32	9.40	9.40	423,700
Nov 10, 2021	9.58	9.79	9.39	9.40	9.40	347,300
Nov 09, 2021	9.65	9.78	9.58	9.61	9.61	386,300
Nov 08, 2021	9.67	9.96	9.52	9.65	9.65	378,400
Nov 05, 2021	9.17	9.86	9.17	9.68	9.68	676,600
Nov 04, 2021	9.26	9.62	9.06	9.06	9.06	592,900
Nov 03, 2021	8.60	9.40	8.55	9.21	9.21	811,500
Nov 02, 2021	9.24	9.24	8.61	8.65	8.65	1,293,400
Nov 01, 2021	8.99	9.39	8.75	9.28	9.28	1,040,000
Oct 29, 2021	8.43	9.03	8.41	9.00	9.00	1,762,500
Oct 28, 2021	9.19	9.27	8.42	8.58	8.58	3,760,200
Oct 27, 2021	10.46	10.68	9.93	10.10	10.10	936,900
Oct 26, 2021	11.28	11.29	10.50	10.51	10.51	704,000
Oct 25, 2021	10.98	11.20	10.87	11.14	11.14	639,800
Oct 22, 2021	10.52	10.96	10.50	10.92	10.92	451,200
Oct 21, 2021	10.44	10.61	10.27	10.52	10.52	290,500
Oct 20, 2021	10.52	10.70	10.37	10.45	10.45	303,700
Oct 19, 2021	10.36	10.65	10.22	10.55	10.55	268,400
Oct 18, 2021	10.70	10.72	10.20	10.26	10.26	464,300
Oct 15, 2021	10.60	10.93	10.60	10.74	10.74	891,200
Oct 14, 2021	10.37	10.61	10.30	10.59	10.59	283,800
Oct 13, 2021	10.20	10.30	10.01	10.19	10.19	161,800
Oct 12, 2021	10.12	10.37	10.09	10.18	10.18	254,600
Oct 11, 2021	10.26	10.35	10.08	10.14	10.14	268,500
Oct 08, 2021	10.40	10.50	10.26	10.26	10.26	221,900
Oct 07, 2021	10.02	10.55	9.94	10.39	10.39	396,500
Oct 06, 2021	10.35	10.36	9.82	9.92	9.92	441,700
Oct 05, 2021	10.67	10.76	10.38	10.55	10.55	492,100
Oct 04, 2021	10.38	10.85	10.27	10.63	10.63	490,200
Oct 01, 2021	10.28	10.48	10.00	10.36	10.36	559,100
Sep 30, 2021	10.39	10.46	10.11	10.11	10.11	353,100
Sep 29, 2021	10.46	10.46	10.15	10.34	10.34	256,200
Sep 28, 2021	10.44	10.56	10.26	10.37	10.37	365,300
Sep 27, 2021	10.33	10.75	10.23	10.52	10.52	292,900
Sep 24, 2021	10.09	10.31	9.97	10.22	10.22	282,100
Sep 23, 2021	9.92	10.32	9.92	10.16	10.16	288,300
Sep 22, 2021	9.54	9.97	9.54	9.87	9.87	348,900
Sep 21, 2021	10.01	10.07	9.42	9.43	9.43	386,000
Sep 20, 2021	9.85	9.94	9.47	9.91	9.91	602,100
Sep 17, 2021	10.05	10.25	9.86	10.23	10.23	2,205,400
Sep 16, 2021	10.25	10.25	9.94	10.00	10.00	479,500
Sep 15, 2021	10.21	10.37	9.96	10.27	10.27	506,600
Sep 14, 2021	10.46	10.51	10.10	10.22	10.22	465,400
Sep 13, 2021	10.07	10.42	9.87	10.34	10.34	664,000
Sep 10, 2021	10.07	10.12	9.84	9.88	9.88	455,900
Sep 09, 2021	9.86	10.15	9.70	10.02	10.02	589,400
Sep 08, 2021	9.85	10.15	9.82	9.90	9.90	760,100
Sep 07, 2021	10.53	10.53	9.86	9.87	9.87	1,011,700
Sep 03, 2021	11.12	11.19	10.57	10.66	10.66	321,900
Sep 02, 2021	11.02	11.28	11.02	11.21	11.21	415,300
Sep 01, 2021	10.92	11.10	10.62	10.94	10.94	428,300
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P Futures4,345.75-58.00(-1.32%)

Dow Futures33,986.00-267.00(-0.78%)

Nasdaq Futures14,231.75-269.25(-1.86%)

Russell 2000 Futures2,004.90-26.80(-1.32%)

Crude Oil83.73+0.42(+0.50%)

Gold1,838.50-3.20(-0.17%)

Diebold Nixdorf, Incorporated (DBD)

S&P Futures
4,345.75
-58.00(-1.32%)

Dow Futures
33,986.00
-267.00(-0.78%)

Nasdaq Futures
14,231.75
-269.25(-1.86%)

Russell 2000 Futures
2,004.90
-26.80(-1.32%)

Crude Oil
83.73
+0.42(+0.50%)

Gold
1,838.50
-3.20(-0.17%)