NCR Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-31 | 14.790 | 14.980 | 14.780 | 14.955 | 14.955 | 29 |
| 2024-07-30 | 14.960 | 15.025 | 14.800 | 14.800 | 14.800 | 135 |
| 2024-07-29 | 14.790 | 14.891 | 14.600 | 14.891 | 14.891 | 137 |
| 2024-07-26 | 14.540 | 14.671 | 14.530 | 14.550 | 14.550 | 85 |
| 2024-07-25 | 14.480 | 14.720 | 14.480 | 14.720 | 14.720 | 48 |
| 2024-07-24 | 14.445 | 14.445 | 14.362 | 14.362 | 14.362 | 14 |
| 2024-07-23 | 14.750 | 14.750 | 14.750 | 14.750 | 14.750 | 10 |
| 2024-07-22 | 14.569 | 14.569 | 14.569 | 14.569 | 14.569 | 40 |
| 2024-07-19 | 14.910 | 14.910 | 14.550 | 14.700 | 14.700 | 381 |
| 2024-07-18 | 14.710 | 15.190 | 14.710 | 14.870 | 14.870 | 30 |
| 2024-07-17 | 14.750 | 15.030 | 14.750 | 14.881 | 14.881 | 455 |
| 2024-07-16 | 14.630 | 14.780 | 14.630 | 14.709 | 14.709 | 148 |
| 2024-07-15 | 14.240 | 14.431 | 14.210 | 14.431 | 14.431 | 57 |
| 2024-07-12 | 14.160 | 14.580 | 14.160 | 14.450 | 14.450 | 360 |
| 2024-07-11 | 14.344 | 14.367 | 14.050 | 14.130 | 14.130 | 386 |
| 2024-07-10 | 13.841 | 14.150 | 13.709 | 13.840 | 13.840 | 407 |
| 2024-07-09 | 14.060 | 14.180 | 13.941 | 14.090 | 14.090 | 98 |
| 2024-07-08 | 13.702 | 13.975 | 13.490 | 13.875 | 13.875 | 3,842 |
| 2024-07-05 | 12.590 | 13.096 | 12.590 | 13.096 | 13.096 | 120 |
| 2024-07-03 | 12.670 | 12.670 | 12.580 | 12.623 | 12.623 | 809 |
| 2024-07-02 | 12.650 | 12.905 | 12.650 | 12.780 | 12.780 | 199 |
| 2024-07-01 | 12.350 | 12.470 | 12.350 | 12.460 | 12.460 | 34 |
| 2024-06-28 | 12.439 | 12.470 | 12.370 | 12.439 | 12.439 | 9 |
| 2024-06-27 | 12.560 | 12.810 | 12.329 | 12.351 | 12.351 | 228 |
| 2024-06-26 | 12.330 | 12.330 | 12.190 | 12.270 | 12.270 | 66 |
| 2024-06-25 | 13.130 | 13.130 | 12.580 | 12.580 | 12.580 | 7 |
| 2024-06-24 | 12.370 | 12.680 | 12.370 | 12.560 | 12.560 | 23 |
| 2024-06-21 | 12.408 | 12.408 | 12.140 | 12.408 | 12.408 | 7 |
| 2024-06-20 | 12.010 | 12.210 | 11.970 | 12.190 | 12.190 | 107 |
| 2024-06-18 | 12.041 | 12.051 | 11.925 | 11.925 | 11.925 | 83 |
| 2024-06-17 | 12.001 | 12.001 | 12.001 | 12.001 | 12.001 | 400 |
| 2024-06-12 | 13.160 | 13.410 | 13.020 | 13.100 | 13.100 | 928 |
| 2024-06-11 | 12.610 | 12.610 | 12.470 | 12.470 | 12.470 | 21 |
| 2024-06-10 | 12.585 | 12.710 | 12.490 | 12.690 | 12.690 | 411 |
| 2024-06-07 | 12.690 | 12.790 | 12.640 | 12.680 | 12.680 | 115 |
| 2024-06-06 | 13.099 | 13.120 | 13.010 | 13.010 | 13.010 | 49 |
| 2024-06-05 | 12.990 | 13.030 | 12.890 | 13.030 | 13.030 | 128 |
| 2024-06-04 | 13.010 | 13.210 | 13.000 | 13.000 | 13.000 | 152 |
| 2024-06-03 | 13.440 | 13.440 | 13.130 | 13.245 | 13.245 | 186 |
| 2024-05-31 | 13.170 | 13.220 | 13.100 | 13.200 | 13.200 | 139 |
| 2024-05-30 | 12.830 | 12.990 | 12.830 | 12.960 | 12.960 | 4 |
| 2024-05-29 | 13.070 | 13.070 | 12.739 | 12.940 | 12.940 | 1,746 |
| 2024-05-28 | 13.660 | 13.660 | 13.455 | 13.455 | 13.455 | 231 |
| 2024-05-24 | 13.130 | 13.440 | 13.130 | 13.440 | 13.440 | 51 |
| 2024-05-23 | 13.630 | 13.630 | 13.070 | 13.070 | 13.070 | 16 |
| 2024-05-22 | 13.600 | 13.669 | 13.600 | 13.669 | 13.669 | 42 |
| 2024-05-21 | 13.510 | 13.710 | 13.510 | 13.620 | 13.620 | 124 |
| 2024-05-20 | 13.250 | 13.550 | 13.250 | 13.550 | 13.550 | 241 |
| 2024-05-17 | 13.421 | 13.540 | 13.400 | 13.495 | 13.495 | 139 |
| 2024-05-16 | 13.000 | 13.350 | 12.950 | 13.290 | 13.290 | 252 |
| 2024-05-15 | 13.190 | 13.229 | 12.990 | 13.095 | 13.095 | 1,186 |
| 2024-05-14 | 12.960 | 13.030 | 12.830 | 13.000 | 13.000 | 255 |
| 2024-05-13 | 12.530 | 12.850 | 12.530 | 12.850 | 12.850 | 24 |
| 2024-05-10 | 12.290 | 12.435 | 12.220 | 12.435 | 12.435 | 72 |
| 2024-05-09 | 12.990 | 12.990 | 12.170 | 12.300 | 12.300 | 141 |
| 2024-05-08 | 12.410 | 12.450 | 12.350 | 12.450 | 12.450 | 153 |
| 2024-05-07 | 12.570 | 12.610 | 12.390 | 12.460 | 12.460 | 4,008 |
| 2024-05-03 | 12.280 | 12.280 | 12.280 | 12.280 | 12.280 | 4 |
| 2024-05-02 | 12.370 | 12.370 | 12.140 | 12.140 | 12.140 | 5 |
| 2024-05-01 | 12.100 | 12.360 | 12.070 | 12.162 | 12.162 | 310 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.