NCR Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 12.230 | 12.310 | 12.130 | 12.290 | 12.290 | 86 |
| 2024-04-29 | 12.070 | 12.360 | 12.070 | 12.360 | 12.360 | 8 |
| 2024-04-25 | 12.360 | 12.360 | 12.100 | 12.170 | 12.170 | 171 |
| 2024-04-24 | 12.230 | 12.400 | 12.230 | 12.380 | 12.380 | 61 |
| 2024-04-23 | 12.200 | 12.350 | 12.180 | 12.200 | 12.200 | 9 |
| 2024-04-22 | 11.960 | 12.110 | 11.890 | 12.110 | 12.110 | 36 |
| 2024-04-19 | 11.980 | 12.150 | 11.980 | 12.140 | 12.140 | 6 |
| 2024-04-18 | 12.120 | 12.205 | 12.000 | 12.205 | 12.205 | 382 |
| 2024-04-17 | 12.080 | 12.240 | 11.950 | 12.040 | 12.040 | 35 |
| 2024-04-16 | 11.854 | 12.200 | 11.840 | 12.170 | 12.170 | 58 |
| 2024-04-15 | 12.090 | 12.170 | 12.050 | 12.101 | 12.101 | 46 |
| 2024-04-12 | 12.040 | 12.290 | 12.040 | 12.090 | 12.090 | 4 |
| 2024-04-11 | 12.520 | 12.520 | 12.340 | 12.430 | 12.430 | 8 |
| 2024-04-10 | 12.520 | 12.520 | 12.341 | 12.341 | 12.341 | 13 |
| 2024-04-09 | 12.950 | 13.090 | 12.950 | 12.965 | 12.965 | 71 |
| 2024-04-08 | 12.250 | 12.570 | 12.250 | 12.510 | 12.510 | 102 |
| 2024-04-05 | 12.030 | 12.251 | 12.030 | 12.200 | 12.200 | 241 |
| 2024-04-04 | 12.381 | 12.410 | 12.209 | 12.209 | 12.209 | 219 |
| 2024-04-03 | 12.172 | 12.239 | 12.172 | 12.239 | 12.239 | 335 |
| 2024-04-02 | 12.091 | 12.120 | 12.051 | 12.101 | 12.101 | 1,059 |
| 2024-03-28 | 12.620 | 12.750 | 12.550 | 12.750 | 12.750 | 664 |
| 2024-03-27 | 12.740 | 12.740 | 12.500 | 12.630 | 12.630 | 283 |
| 2024-03-26 | 12.700 | 12.740 | 12.540 | 12.555 | 12.555 | 427 |
| 2024-03-25 | 12.975 | 13.200 | 12.440 | 12.440 | 12.440 | 4,040 |
| 2024-03-22 | 13.700 | 13.700 | 13.040 | 13.040 | 13.040 | 4,142 |
| 2024-03-21 | 13.241 | 13.367 | 13.201 | 13.360 | 13.360 | 1,058 |
| 2024-03-20 | 12.740 | 12.989 | 12.690 | 12.989 | 12.989 | 2,123 |
| 2024-03-19 | 12.620 | 12.880 | 12.620 | 12.848 | 12.848 | 863 |
| 2024-03-18 | 12.035 | 12.330 | 11.770 | 12.320 | 12.320 | 3,809 |
| 2024-03-15 | 12.610 | 12.740 | 12.501 | 12.501 | 12.501 | 43 |
| 2024-03-14 | 12.675 | 12.760 | 12.510 | 12.685 | 12.685 | 104 |
| 2024-03-13 | 12.515 | 12.840 | 12.515 | 12.710 | 12.710 | 729 |
| 2024-03-12 | 13.000 | 13.000 | 12.470 | 12.600 | 12.600 | 371 |
| 2024-03-11 | 12.150 | 12.521 | 12.150 | 12.490 | 12.490 | 1,141 |
| 2024-03-08 | 12.300 | 12.470 | 12.100 | 12.300 | 12.300 | 447 |
| 2024-03-07 | 11.890 | 12.190 | 11.860 | 12.129 | 12.129 | 2,378 |
| 2024-03-06 | 11.940 | 12.025 | 11.790 | 11.871 | 11.871 | 1,394 |
| 2024-03-05 | 11.410 | 12.129 | 11.370 | 11.891 | 11.891 | 11,046 |
| 2024-03-04 | 11.180 | 11.770 | 11.000 | 11.260 | 11.260 | 8,273 |
| 2024-03-01 | 12.580 | 13.030 | 11.421 | 11.670 | 11.670 | 10,681 |
| 2024-02-29 | 14.350 | 14.720 | 14.350 | 14.615 | 14.615 | 1,018 |
| 2024-02-28 | 14.205 | 14.470 | 14.100 | 14.360 | 14.360 | 55 |
| 2024-02-27 | 14.730 | 14.900 | 14.480 | 14.550 | 14.550 | 88 |
| 2024-02-26 | 14.990 | 14.990 | 14.680 | 14.680 | 14.680 | 97 |
| 2024-02-23 | 14.801 | 14.801 | 14.801 | 14.801 | 14.801 | 7 |
| 2024-02-22 | 14.589 | 14.615 | 14.519 | 14.519 | 14.519 | 21 |
| 2024-02-21 | 15.100 | 15.100 | 14.790 | 14.820 | 14.820 | 9 |
| 2024-02-20 | 15.110 | 15.280 | 14.990 | 15.280 | 15.280 | 53 |
| 2024-02-16 | 15.520 | 15.580 | 15.490 | 15.491 | 15.491 | 478 |
| 2024-02-15 | 15.855 | 16.000 | 15.600 | 15.630 | 15.630 | 136 |
| 2024-02-14 | 15.391 | 15.600 | 15.160 | 15.600 | 15.600 | 362 |
| 2024-02-13 | 15.310 | 15.540 | 15.160 | 15.459 | 15.459 | 228 |
| 2024-02-12 | 15.560 | 15.760 | 15.470 | 15.760 | 15.760 | 45 |
| 2024-02-09 | 15.114 | 15.510 | 14.940 | 15.510 | 15.510 | 315 |
| 2024-02-08 | 14.840 | 15.130 | 14.820 | 14.940 | 14.940 | 97 |
| 2024-02-07 | 14.880 | 15.090 | 14.820 | 14.970 | 14.970 | 32 |
| 2024-02-06 | 14.550 | 14.970 | 14.550 | 14.920 | 14.920 | 72 |
| 2024-02-05 | 15.060 | 15.060 | 14.590 | 14.700 | 14.700 | 86 |
| 2024-02-02 | 15.120 | 15.140 | 14.890 | 15.140 | 15.140 | 14 |
| 2024-02-01 | 14.810 | 15.070 | 14.810 | 15.070 | 15.070 | 34 |
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.