DIEBOLD Historical Stock Price

Below is the stock price history for Diebold DBD. Data is recorded each day for the historical open, high, low, close and volume. The Diebold stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Diebold Historical Stock Price

DateOpenHighLowCloseVolume
2018-08-20 4.25 4.45 4.20 4.425 81,963
2018-08-17 4.25 4.30 3.775 4.225 79,877
2018-08-16 4.80 4.80 4.20 4.225 77,702
2018-08-15 5.10 5.10 4.65 4.725 118,635
2018-08-14 4.70 5.225 4.675 5.00 175,963
2018-08-13 4.55 4.80 4.20 4.575 425,575
2018-08-10 4.65 4.65 3.55 4.00 377,397
2018-08-09 5.375 5.375 4.725 4.725 81,533
2018-08-08 6.25 6.25 5.40 5.425 121,872
2018-08-07 6.325 6.325 6.125 6.175 149,619
2018-08-06 6.90 7.00 6.275 6.275 139,318
2018-08-03 6.60 7.00 6.50 6.925 117,067
2018-08-02 6.95 6.95 6.675 6.675 204,573
2018-08-01 8.30 8.30 7.00 7.025 225,716
2018-07-31 10.90 11.375 10.90 11.35 62,521
2018-07-30 10.70 11.125 10.70 11.00 53,164
2018-07-27 10.60 11.00 10.475 10.875 96,587
2018-07-26 11.20 11.20 10.675 10.85 67,869
2018-07-25 11.075 11.125 10.85 10.975 96,393
2018-07-24 11.70 11.85 11.375 11.425 26,705
2018-07-23 11.65 11.825 11.40 11.725 37,833
2018-07-20 12.00 12.15 11.65 11.65 37,923
2018-07-19 12.20 12.35 11.95 12.075 28,662
2018-07-18 12.25 12.375 12.10 12.225 40,366
2018-07-17 12.35 12.35 12.075 12.325 68,819
2018-07-16 12.35 12.475 12.05 12.175 39,049
2018-07-13 12.50 12.65 12.10 12.425 45,045
2018-07-12 13.10 13.10 12.45 12.45 39,719
2018-07-11 13.15 13.35 12.95 12.975 37,748
2018-07-10 13.05 13.225 12.85 13.075 38,370

» More Diebold Stock Price History

To see other companies like Diebold (DBD), view our stock market today for news, and other data.