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
2017-11-22 18.90 19.25 18.40 18.50 24,308
2017-11-21 19.05 19.25 18.90 19.00 54,848
2017-11-20 18.50 19.30 18.40 18.925 76,484
2017-11-17 17.95 18.75 17.90 18.35 43,460
2017-11-16 17.30 18.35 17.20 17.80 121,765
2017-11-15 16.75 16.75 16.05 16.20 269,111
2017-11-14 17.85 17.85 16.95 16.95 51,462
2017-11-13 17.90 18.075 17.75 17.90 46,538
2017-11-10 18.45 18.45 18.15 18.225 19,900
2017-11-09 18.00 18.325 17.85 18.225 86,300
2017-11-08 18.25 18.375 18.10 18.20 45,180
2017-11-07 18.25 18.25 17.975 18.05 70,265
2017-11-06 18.50 18.525 18.25 18.275 41,146
2017-11-03 18.20 18.45 18.10 18.375 43,252
2017-11-02 18.60 18.75 18.10 18.10 41,089
2017-11-01 19.10 19.10 18.35 18.475 86,449
2017-10-31 19.70 19.90 19.10 19.45 118,411
2017-10-30 19.85 20.15 19.70 20.05 48,735
2017-10-27 20.15 20.15 19.40 19.50 49,722
2017-10-26 20.60 20.75 20.30 20.30 23,018
2017-10-25 20.95 20.95 20.45 20.65 53,849
2017-10-24 21.10 21.10 20.90 21.075 25,495
2017-10-23 21.25 21.25 20.90 21.00 39,069
2017-10-20 21.35 21.55 20.50 21.275 92,917
2017-10-19 22.00 22.20 21.95 22.05 24,963
2017-10-18 22.35 22.45 22.05 22.05 22,673
2017-10-17 22.40 22.60 22.20 22.325 21,510
2017-10-16 23.05 23.20 22.55 22.625 37,570
2017-10-13 22.75 23.20 22.70 23.075 20,315
2017-10-12 22.70 23.05 22.70 22.775 22,541

» More Diebold Stock Price History

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