Diebold, Incorporated Historical Stock Prices

DBD 
$29.74
*  
0.40
1.33%
Get DBD Alerts
*Delayed - data as of Sep. 4, 2015  -  Find a broker to begin trading DBD now
Exchange: NYSE
Industry: Miscellaneous
Community Rating:
View:    DBD After Hours
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 03-JUN-2015 TO 03-SEP-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  29.80  30.04  29.65  29.74 302,083
09/03/2015 30.23 30.54 30.05 30.14 245,934
09/02/2015 30.18 30.32 29.67 30.22 261,472
09/01/2015 30.54 30.79 29.81 29.91 398,485
08/31/2015 31 31.22 30.6 31.12 456,680
08/28/2015 30.82 31.21 30.79 31.19 369,413
08/27/2015 30.72 30.96 30.2 30.92 394,579
08/26/2015 30.71 30.71 29.6 30.39 655,669
08/25/2015 31.01 31.1 30.04 30.05 739,803
08/24/2015 30.02 31.44 29.71 30.29 862,321
08/21/2015 32.41 32.88 31.66 31.7 640,255
08/20/2015 33.26 33.35 32.6664 32.9 600,860
08/19/2015 34.27 34.44 33.48 33.57 543,118
08/18/2015 34.5 34.68 34.3 34.54 422,802
08/17/2015 34.18 34.65 34.01 34.65 304,750
08/14/2015 33.8 34.3 33.58 34.28 264,861
08/13/2015 33.89 34.18 33.47 33.77 790,766
08/12/2015 34.28 34.55 33.5 33.85 486,688
08/11/2015 35.38 35.41 34.37 34.61 509,175
08/10/2015 35.26 35.79 35.15 35.71 378,798
08/07/2015 34.9 35.19 34.9 35.13 500,393
08/06/2015 34.89 35.18 34.75 35.09 537,978
08/05/2015 34.63 34.96 34.48 34.9 727,462
08/04/2015 33.76 34.45 33.75 34.43 945,608
08/03/2015 34.08 34.32 33.55 33.93 859,769
07/31/2015 33.5 34.07 32.98 34.05 1,327,313
07/30/2015 33.28 34.1 32.89 32.97 922,196
07/29/2015 33.16 33.66 33 33.56 542,429
07/28/2015 33.56 33.67 32.8 33.33 837,968
07/27/2015 33.33 33.71 33.0601 33.66 608,229
07/24/2015 34.02 34.23 33.35 33.61 449,664
07/23/2015 34.15 34.46 34.025 34.08 345,244
07/22/2015 33.73 34.03 33.69 34 285,782
07/21/2015 33.91 34.27 33.64 33.94 391,190
07/20/2015 34.05 34.1 33.68 33.9 602,517
07/17/2015 33.84 34.5 33.51 33.99 638,353
07/16/2015 34.01 34.19 33.641 33.94 352,091
07/15/2015 34.09 34.18 33.69 33.85 315,191
07/14/2015 34.18 34.39 34 34.02 309,931
07/13/2015 33.9 34.11 33.73 34.11 403,082
07/10/2015 33.79 33.98 33.6 33.8 300,380
07/09/2015 34.23 34.26 33.43 33.48 338,697
07/08/2015 33.78 34.05 33.63 33.79 575,225
07/07/2015 33.74 34.1425 33.24 34.01 650,403
07/06/2015 34.17 34.37 33.62 33.81 600,963
07/02/2015 35.18 35.285 34.46 34.51 290,414
07/01/2015 35.2 35.22 34.74 35.13 706,714
06/30/2015 35.69 35.69 34.94 35 556,002
06/29/2015 35.54 35.86 35.26 35.39 763,834
06/26/2015 36.07 36.15 35.29 35.69 4,608,746
06/25/2015 36.78 36.78 36.01 36.05 337,202
06/24/2015 36.9 37.05 36.71 36.78 429,943
06/23/2015 36.83 37 36.53 36.94 329,649
06/22/2015 37.06 37.06 36.326 36.87 362,969
06/19/2015 37.2 37.26 36.75 36.77 655,124
06/18/2015 37.24 37.5 37.1 37.14 550,143
06/17/2015 37.49 37.62 36.96 37.15 449,396
06/16/2015 36.51 38 36.37 37.39 1,249,844
06/15/2015 36.8 36.81 36.15 36.56 497,032
06/12/2015 36.94 37.0898 36.744 36.79 636,989
06/11/2015 37.53 37.53 36.85 36.96 727,153
06/10/2015 37.56 38.195 36.87 37.51 1,465,967
06/09/2015 35.23 38.94 34.905 37.83 4,464,927
06/08/2015 35.57 35.71 35.06 35.23 606,015
06/05/2015 35.42 35.71 35.11 35.59 467,920
06/04/2015 35.98 36.18 35.44 35.5 725,393
06/03/2015 34.67 35.62 34.53 35.58 819,391
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?