Diebold, Incorporated Historical Stock Prices

DBD 
$34.76
*  
0.01
0.03%
Get DBD Alerts
*Delayed - data as of May 1, 2015  -  Find a broker to begin trading DBD now
Exchange: NYSE
Industry: Miscellaneous
Community Rating:
View:    DBD Pre-Market
 
 
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 01-FEB-2015 TO 01-MAY-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  34.52  34.79  34.04  34.76 723,133
05/01/2015 34.67 34.79 34.04 34.76 724,862
04/30/2015 34.91 36.21 34.28 34.77 1,241,112
04/29/2015 35.55 35.62 34.87 35.26 772,151
04/28/2015 35.05 35.82 34.72 35.8 440,428
04/27/2015 35.17 35.23 34.61 34.9 455,782
04/24/2015 35.54 35.55 35.0575 35.14 339,519
04/23/2015 35.82 35.96 35.14 35.48 326,515
04/22/2015 35.55 35.92 35.13 35.88 228,246
04/21/2015 35.77 35.98 35.39 35.56 269,368
04/20/2015 35.43 35.72 35.33 35.64 241,773
04/17/2015 35.33 35.8 35.0453 35.25 379,201
04/16/2015 35.41 35.69 35.28 35.54 239,879
04/15/2015 35.51 35.77 35.38 35.55 462,916
04/14/2015 35.51 35.78 35.09 35.41 466,050
04/13/2015 35.68 35.68 34.75 35.51 866,975
04/10/2015 36.03 36.3 35.76 35.85 416,306
04/09/2015 35.71 36.12 35.26 35.99 349,428
04/08/2015 35.41 35.76 35.01 35.66 452,796
04/07/2015 35.56 35.59 35.22 35.28 344,412
04/06/2015 34.73 35.38 34.48 35.36 486,253
04/02/2015 34.56 34.99 34.44 34.86 199,857
04/01/2015 35.4 35.51 34.33 34.56 457,561
03/31/2015 35.15 35.94 35.06 35.46 634,558
03/30/2015 34.83 35.4 34.68 35.25 454,832
03/27/2015 34.65 34.73 34.29 34.64 258,280
03/26/2015 34.32 34.73 34.15 34.63 309,327
03/25/2015 35.49 35.55 34.45 34.51 293,284
03/24/2015 35.4 35.78 35.24 35.3 439,849
03/23/2015 34.78 35.29 34.63 35.24 540,867
03/20/2015 34.36 34.67 34.0293 34.59 1,069,078
03/19/2015 34.19 34.45 34.05 34.2 270,161
03/18/2015 33.96 34.535 33.56 34.29 415,298
03/17/2015 33.84 33.98 33.64 33.95 534,470
03/16/2015 33.41 33.88 33.24 33.85 561,802
03/13/2015 34.01 34.01 33.1 33.34 512,333
03/12/2015 33.62 34.04 33.47 34.02 567,875
03/11/2015 33.91 34.13 33.55 33.64 468,441
03/10/2015 34.51 34.51 33.7 33.77 488,606
03/09/2015 34.42 35.16 34.42 34.66 567,422
03/06/2015 35.02 35.18 34.17 34.28 776,898
03/05/2015 35.4 35.488 35.05 35.14 365,406
03/04/2015 35.45 35.49 35.2 35.35 292,566
03/03/2015 35.91 36.045 35.42 35.47 350,530
03/02/2015 35.73 36.25 35.525 36.03 391,845
02/27/2015 35.57 35.84 35.43 35.7 417,999
02/26/2015 35.96 36.21 35.46 35.55 396,561
02/25/2015 36.28 36.3599 35.84 35.94 536,055
02/24/2015 36.15 36.49 36.09 36.28 577,600
02/23/2015 36.24 36.45 36.08 36.34 502,782
02/20/2015 36.03 36.41 35.76 36.3 484,851
02/19/2015 35.55 36.15 35.55 36.02 624,286
02/18/2015 35.63 35.93 35.12 35.71 948,105
02/17/2015 35.82 36.13 35.16 35.92 1,102,006
02/13/2015 34.77 36.13 34.75 35.82 1,314,582
02/12/2015 32.74 35.55 32.16 34.75 2,167,752
02/11/2015 33.23 33.56 33.01 33.56 681,390
02/10/2015 33.09 33.4 32.81 33.33 447,442
02/09/2015 32.81 32.98 32.56 32.9 538,069
02/06/2015 32.35 33.13 32.24 32.9 650,624
02/05/2015 31.85 32.34 31.72 32.33 859,030
02/04/2015 32.11 32.45 31.65 31.72 532,045
02/03/2015 31.62 32.305 31.62 32.17 524,043
02/02/2015 31.25 31.6 30.63 31.5 727,546
*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?