Quantcast

Diebold Nixdorf Incorporated Common Stock Historical Stock Prices

DBD 
$4.95
*  
0.25
5.32%
Get DBD Alerts
*Delayed - data as of Sep. 20, 2018  -  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 20-JUN-2018 TO 20-SEP-2018

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 4.75 4.975 4.70 4.95 1,227,539
09/20/2018 4.75 4.975 4.7 4.95 1,227,539
09/19/2018 4.6 4.75 4.5 4.7 1,413,582
09/18/2018 4.6 4.675 4.35 4.55 1,107,923
09/17/2018 4.3 4.55 4.15 4.55 2,271,456
09/14/2018 4.65 4.699 4.25 4.35 2,361,174
09/13/2018 4.9 4.95 4.6 4.7 1,397,766
09/12/2018 4.85 5.025 4.7 4.85 1,277,548
09/11/2018 4.9 5 4.7 4.9 1,286,272
09/10/2018 5.1 5.2 4.8 4.9 1,523,715
09/07/2018 4.95 5.1 4.85 5.1 868,539
09/06/2018 4.8 5 4.7 5 1,472,978
09/05/2018 4.75 5.15 4.75 4.85 2,260,415
09/04/2018 4.75 4.85 4.6 4.8 2,122,096
08/31/2018 4.6 4.8 4.5 4.75 1,656,923
08/30/2018 4.95 4.95 4.45 4.55 2,335,374
08/29/2018 5.05 5.275 4.7 4.8 2,992,657
08/28/2018 5 5.2 4.9 5 1,627,670
08/27/2018 5.15 5.25 4.85 4.95 3,639,297
08/24/2018 4.6 4.6 4.45 4.55 1,041,284
08/23/2018 4.4 4.55 4.35 4.55 1,650,836
08/22/2018 4.55 4.55 4.4 4.4 927,556
08/21/2018 4.4 4.65 4.35 4.55 2,573,595
08/20/2018 4.3 4.45 4.15 4.4 2,011,963
08/17/2018 4.3 4.3 3.75 4.21 4,389,765
08/16/2018 4.8 4.85 4.2 4.2 5,866,836
08/15/2018 5 5 4.6 4.75 3,162,759
08/14/2018 4.75 5.25 4.65 5 7,108,229
08/13/2018 4.6 5.1 4.2 4.6 14,233,440
08/10/2018 4.65 4.75 3.55 3.95 14,577,870
08/09/2018 5.45 5.475 4.7 4.75 5,820,561
08/08/2018 6.2 6.3 5.3 5.4 5,707,208
08/07/2018 6.35 6.35 6.1 6.2 4,820,792
08/06/2018 7 7.075 6.25 6.3 5,113,430
08/03/2018 6.7 7.1 6.45 7 4,899,369
08/02/2018 6.95 6.95 6.65 6.7 5,658,222
08/01/2018 8 8.1 7 7.05 11,143,090
07/31/2018 10.95 11.45 10.85 11.35 2,107,262
07/30/2018 10.85 11.15 10.65 10.95 1,359,969
07/27/2018 10.65 11 10.4 10.85 1,459,291
07/26/2018 10.9 11.25 10.65 10.9 1,719,357
07/25/2018 11.05 11.2 10.8 10.95 1,649,630
07/24/2018 11.8 11.85 11.35 11.4 869,397
07/23/2018 11.65 11.85 11.3737 11.7 851,783
07/20/2018 12.05 12.175 11.65 11.65 827,993
07/19/2018 12.15 12.4 11.925 12.05 618,807
07/18/2018 12.5 12.5 12.1 12.2 993,882
07/17/2018 12.2 12.55 12.05 12.5 2,176,147
07/16/2018 12.4 12.5 12.05 12.25 840,473
07/13/2018 12.5 12.7 12.05 12.45 991,640
07/12/2018 13.1 13.125 12.4 12.5 1,054,683
07/11/2018 12.95 13.4 12.9 13 990,176
07/10/2018 13 13.25 12.85 13.1 1,014,130
07/09/2018 13 13.2 12.9 13 989,061
07/06/2018 12.7 13 12.65 12.85 894,028
07/05/2018 12.2 12.75 12.05 12.7 971,193
07/03/2018 12.2 12.25 11.975 12.1 402,311
07/02/2018 11.9 12.275 11.8 12.1 901,604
06/29/2018 12.1 12.3 11.825 11.95 885,630
06/28/2018 11.8 12.1 11.7 12 939,024
06/27/2018 12.05 12.2 11.7 11.8 1,088,672
06/26/2018 12.45 12.475 11.9 12.1 1,095,584
06/25/2018 13.1 13.2 12.45 12.45 1,091,062
06/22/2018 13.25 13.3 12.95 13.2 2,317,945
06/21/2018 13.05 13.25 12.6 13.1 1,294,859
06/20/2018 13.1 13.35 13 13.1 1,716,967
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

News for DBD

Research Brokers before you trade

Want to trade FX?

Smart Portfolio