Diebold, Incorporated Historical Stock Prices

DBD 
$37.97
*  
0.07
0.18%
Get DBD Alerts
*Delayed - data as of Aug. 29, 2014  -  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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 28-MAY-2014 TO 28-AUG-2014

Date Open High Low Close / Last Volume
16:00  37.93  38.02  37.74  37.97 424,455
08/28/2014 37.61 38 37.37 37.9 620,414
08/27/2014 38.23 38.24 37.6535 37.7 315,678
08/26/2014 37.97 38.08 37.83 37.92 520,760
08/25/2014 37.46 37.95 37.34 37.94 582,685
08/22/2014 37.5 37.73 37.21 37.36 262,220
08/21/2014 37.4 37.62 37.15 37.49 208,859
08/20/2014 37.49 37.55 36.9 37.33 370,998
08/19/2014 37.52 38 37.515 37.84 384,469
08/18/2014 37.02 37.58 36.84 37.47 408,706
08/15/2014 36.98 37.07 36.46 36.77 228,962
08/14/2014 37.13 37.3 36.74 36.8 372,293
08/13/2014 36.64 37.14 36.45 37.09 378,753
08/12/2014 36.56 36.705 36.27 36.57 456,707
08/11/2014 36.7 36.94 36.535 36.67 259,937
08/08/2014 36.58 36.92 36.3 36.56 451,883
08/07/2014 36.44 36.77 36.04 36.57 673,038
08/06/2014 38.85 39 36.15 36.31 1,768,082
08/05/2014 37.98 38.32 37.67 38.01 1,146,422
08/04/2014 38 38.18 37.57 38.02 622,419
08/01/2014 37.56 38.08 37.2511 37.94 772,321
07/31/2014 38.1 38.3 37.33 37.68 574,080
07/30/2014 38.14 38.79 38.14 38.42 471,714
07/29/2014 37.87 38.26 37.81 37.97 351,790
07/28/2014 38.14 38.26 37.49 37.84 250,286
07/25/2014 38.28 38.41 38.04 38.18 208,279
07/24/2014 38.23 38.64 38.15 38.4 501,969
07/23/2014 38.11 38.25 37.83 38.21 284,287
07/22/2014 38.11 38.36 37.95 38.14 259,440
07/21/2014 38.05 38.2 37.77 38.08 262,841
07/18/2014 37.73 38.23 37.62 38.19 460,080
07/17/2014 37.97 38.11 37.4601 37.58 317,919
07/16/2014 38.09 38.48 37.54 38.04 542,638
07/15/2014 38.34 38.74 37.82 38.04 361,525
07/14/2014 38.11 38.55 37.96 38.26 367,689
07/11/2014 38.08 38.25 37.74 37.86 305,836
07/10/2014 38.03 38.48 37.97 38.15 276,196
07/09/2014 38.77 38.99 38.17 38.44 579,474
07/08/2014 39.52 39.67 38.54 38.69 596,857
07/07/2014 39.84 40.09 39.57 39.68 443,160
07/03/2014 40.09 40.59 39.74 39.79 639,100
07/02/2014 40.25 40.62 40.09 40.24 483,419
07/01/2014 40.14 40.9 40.11 40.26 744,969
06/30/2014 39.49 40.18 39.36 40.17 498,287
06/27/2014 39.04 39.5 39.04 39.4 813,752
06/26/2014 38.68 39.22 38.51 39.08 364,614
06/25/2014 38.64 38.91 38.49 38.77 273,096
06/24/2014 38.72 39.65 38.61 38.64 399,824
06/23/2014 39.19 39.21 38.74 38.89 259,481
06/20/2014 39.03 39.27 38.74 39.13 382,742
06/19/2014 39.05 39.19 38.67 39.06 271,594
06/18/2014 39.02 39.13 38.64 38.99 378,067
06/17/2014 38.63 39.5 38.48 39.13 915,900
06/16/2014 37.68 38.68 37.62 38.57 434,842
06/13/2014 37.88 37.9 37.49 37.82 224,085
06/12/2014 38 38.17 37.71 37.84 308,549
06/11/2014 37.38 38 37.26 37.99 612,310
06/10/2014 37.8 37.95 37.56 37.6 402,625
06/09/2014 37.53 37.83 37.37 37.81 322,630
06/06/2014 37.11 37.63 37.05 37.55 459,137
06/05/2014 37.18 37.39 36.75 37.11 621,338
06/04/2014 37.43 37.52 37.075 37.09 407,055
06/03/2014 37.79 37.89 37.42 37.48 287,784
06/02/2014 37.59 37.92 37.545 37.85 242,165
05/30/2014 37.91 37.95 37.37 37.53 497,440
05/29/2014 37.77 37.95 37.46 37.92 287,431
05/28/2014 37.88 38.07 37.51 37.68 285,022
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?