U.S. Markets closed

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
DateOpenHighLowClose*Adj Close**Volume
Jan 22, 202112.6512.9012.2912.6812.68590,125
Jan 21, 202112.0013.6011.9713.0413.041,759,400
Jan 20, 202111.3511.6211.1411.1811.18397,700
Jan 19, 202111.6411.7011.1211.3311.33455,100
Jan 15, 202111.3811.6011.0511.3811.38418,600
Jan 14, 202111.0811.7511.0811.5711.57501,900
Jan 13, 202111.2811.2810.9611.0311.03395,500
Jan 12, 202111.0011.5911.0011.3711.37548,100
Jan 11, 202110.8311.1010.5610.9110.91511,600
Jan 08, 202111.6511.6911.1011.1711.17324,700
Jan 07, 202111.7311.9211.3811.5311.53449,800
Jan 06, 202111.2611.9511.1311.6011.60908,500
Jan 05, 202110.1111.2210.1111.0911.09751,000
Jan 04, 202110.7510.8410.0710.2110.21781,000
Dec 31, 202010.4310.7810.3410.6610.66501,100
Dec 30, 202010.8110.9410.3110.4410.44807,600
Dec 29, 202011.2111.4910.7910.8210.82677,400
Dec 28, 202010.9911.3810.8211.1311.13588,900
Dec 24, 202011.0711.1210.6010.7310.73320,000
Dec 23, 202011.1511.4010.9210.9910.99455,500
Dec 22, 202011.3311.5511.0211.0411.04532,100
Dec 21, 202011.0011.3610.8311.3111.31554,100
Dec 18, 202011.6111.9811.3911.4011.402,260,600
Dec 17, 202011.4612.0111.4211.6311.63505,700
Dec 16, 202011.3511.5711.1911.4011.40583,100
Dec 15, 202010.9111.3710.8211.3411.34623,900
Dec 14, 202011.0711.1610.6610.7010.70615,800
Dec 11, 202010.6811.0010.6110.8610.86911,300
Dec 10, 202010.6611.0010.6510.8710.87559,200
Dec 09, 202010.7911.2510.6810.8510.85920,800
Dec 08, 202010.4510.7410.3210.6810.68527,100
Dec 07, 202010.9211.1110.2610.6710.67814,100
Dec 04, 202010.6111.3410.6111.0111.011,232,200
Dec 03, 202010.3310.8010.2910.5310.53930,500
Dec 02, 202010.3010.409.8310.3010.30869,300
Dec 01, 20209.7910.639.7710.4210.42989,400
Nov 30, 20209.9210.109.429.479.47818,300
Nov 27, 20209.8310.079.7810.0210.02256,100
Nov 25, 20209.6710.099.569.909.90494,500
Nov 24, 20209.8410.109.699.849.84733,100
Nov 23, 20209.009.659.009.609.601,132,100
Nov 20, 20208.899.018.768.998.99846,900
Nov 19, 20209.039.318.888.908.90865,800
Nov 18, 20209.059.639.019.069.06917,500
Nov 17, 20208.659.098.419.019.01737,100
Nov 16, 20208.488.978.408.898.891,197,000
Nov 13, 20207.988.387.988.148.14857,800
Nov 12, 20208.158.377.717.837.83842,200
Nov 11, 20208.468.498.118.358.35772,500
Nov 10, 20208.018.687.978.558.551,554,000
Nov 09, 20207.778.237.707.957.951,498,100
Nov 06, 20207.137.276.977.187.18705,400
Nov 05, 20206.647.296.627.197.191,334,600
Nov 04, 20206.666.786.306.546.541,017,800
Nov 03, 20206.256.906.256.856.851,556,300
Nov 02, 20206.386.465.976.096.091,309,300
Oct 30, 20206.446.526.126.236.231,315,000
Oct 29, 20206.806.816.156.536.531,452,600
Oct 28, 20207.257.716.526.746.741,709,900
Oct 27, 20207.347.727.327.367.36950,200
Oct 26, 20207.597.777.087.337.331,079,600
Oct 23, 20207.987.997.727.777.77471,500
Oct 22, 20207.517.927.517.887.88602,100
Oct 21, 20207.507.767.487.537.53569,600
Oct 20, 20207.667.887.527.527.52618,700
Oct 19, 20207.988.007.557.567.56652,200
Oct 16, 20208.298.307.927.937.931,019,500
Oct 15, 20208.258.508.198.308.30431,500
Oct 14, 20208.688.848.318.428.42567,900
Oct 13, 20208.708.908.708.718.71489,200
Oct 12, 20208.658.948.628.838.83415,200
Oct 09, 20208.828.998.658.658.65650,400
Oct 08, 20208.648.778.438.708.70578,800
Oct 07, 20208.528.738.418.448.44659,100
Oct 06, 20208.648.878.388.388.38855,000
Oct 05, 20208.228.678.118.598.59708,000
Oct 02, 20207.458.187.458.128.121,084,500
Oct 01, 20207.677.857.607.707.70509,400
Sep 30, 20207.597.847.577.647.64684,200
Sep 29, 20207.457.647.287.627.62709,200
Sep 28, 20207.257.587.247.447.44614,100
Sep 25, 20207.007.216.967.107.10567,800
Sep 24, 20207.107.456.937.047.04653,900
Sep 23, 20207.337.537.117.147.14927,000
Sep 22, 20207.307.407.147.327.32713,100
Sep 21, 20207.207.326.907.267.261,024,600
Sep 18, 20207.717.737.447.497.491,531,700
Sep 17, 20207.637.847.487.687.68657,200
Sep 16, 20207.807.967.687.797.79599,300
Sep 15, 20208.008.147.717.767.76580,600
Sep 14, 20207.747.987.657.957.95809,700
Sep 11, 20207.757.767.397.637.63637,700
Sep 10, 20208.028.137.677.737.73701,400
Sep 09, 20208.088.107.767.977.97958,300
Sep 08, 20208.008.167.847.967.96652,900
Sep 04, 20208.428.537.738.248.241,090,700
Sep 03, 20208.878.998.158.308.301,221,000
Sep 02, 20208.269.398.218.998.992,172,400
Sep 01, 20208.268.307.988.088.08842,400
Aug 31, 20208.518.758.328.348.341,046,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...