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
2018-05-25 11.65 11.85 11.525 11.775 42,831
2018-05-24 11.70 11.70 11.50 11.575 52,086
2018-05-23 12.20 12.25 11.675 11.875 60,836
2018-05-22 12.55 12.575 12.375 12.375 28,043
2018-05-21 12.65 12.70 12.425 12.50 50,351
2018-05-18 12.80 13.00 12.60 12.625 39,904
2018-05-17 12.75 13.175 12.75 12.775 74,641
2018-05-16 12.45 12.90 12.15 12.65 66,276
2018-05-15 12.85 12.875 12.45 12.45 31,396
2018-05-14 13.40 13.40 12.80 12.90 52,562
2018-05-11 13.45 13.55 13.30 13.325 35,121
2018-05-10 13.20 13.40 13.00 13.40 170,817
2018-05-09 12.75 13.15 12.45 13.025 150,593
2018-05-08 11.85 12.45 11.70 12.45 109,405
2018-05-07 12.00 12.125 11.75 11.85 56,372
2018-05-04 11.80 12.05 11.45 11.775 148,064
2018-05-03 13.05 13.05 12.025 12.025 98,723
2018-05-02 13.40 13.40 12.60 12.85 233,360
2018-05-01 15.25 15.45 14.85 15.45 83,331
2018-04-30 16.15 16.15 15.425 15.425 56,686
2018-04-27 16.05 16.30 16.00 16.20 18,750
2018-04-26 15.90 16.10 15.90 15.90 24,425
2018-04-25 15.675 16.05 15.55 15.975 36,980
2018-04-24 16.00 16.00 15.45 15.625 26,012
2018-04-23 16.00 16.10 15.60 15.775 44,993
2018-04-20 16.30 16.30 15.85 15.90 33,042
2018-04-19 15.90 16.35 15.75 16.30 86,136
2018-04-18 15.25 16.025 15.25 15.925 55,848
2018-04-17 15.00 15.30 15.00 15.225 31,065
2018-04-16 14.85 15.00 14.775 14.90 43,648

» More Diebold Stock Price History

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