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
2018-02-20 15.40 15.775 15.325 15.375 52,762
2018-02-16 15.85 16.05 15.25 15.275 77,025
2018-02-15 15.35 15.90 15.35 15.775 68,364
2018-02-14 14.15 15.75 14.15 15.475 119,306
2018-02-13 14.70 14.70 13.05 14.175 239,871
2018-02-12 14.80 14.80 14.35 14.55 167,303
2018-02-09 15.70 15.70 14.35 14.775 210,947
2018-02-08 16.75 16.75 15.85 15.875 146,028
2018-02-07 16.65 16.85 16.175 16.65 97,780
2018-02-06 16.05 17.20 16.05 16.975 120,064
2018-02-05 17.00 17.45 16.55 16.625 118,246
2018-02-02 18.40 18.40 17.50 17.55 66,738
2018-02-01 18.15 18.80 17.90 18.70 55,536
2018-01-31 18.50 18.70 18.40 18.40 73,055
2018-01-30 19.00 19.00 18.35 18.475 77,579
2018-01-29 18.425 18.90 18.35 18.775 64,967
2018-01-26 18.10 18.275 17.90 18.25 41,348
2018-01-25 18.25 18.30 18.00 18.025 224,327
2018-01-24 18.70 19.00 18.20 18.225 106,129
2018-01-23 18.25 18.90 18.10 18.65 167,233
2018-01-22 18.30 18.30 18.075 18.075 59,418
2018-01-19 18.15 18.225 18.05 18.175 60,521
2018-01-18 18.25 18.35 18.00 18.025 139,228
2018-01-17 18.35 18.425 18.15 18.25 162,466
2018-01-16 18.50 18.525 17.80 18.00 63,502
2018-01-12 18.15 18.60 18.15 18.35 42,371
2018-01-11 17.45 18.225 17.45 18.20 163,693
2018-01-10 17.15 17.525 17.05 17.25 37,648
2018-01-09 18.20 18.275 17.15 17.15 67,286
2018-01-08 17.40 18.35 17.40 18.25 69,675

» More Diebold Stock Price History

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