NCR Corp. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-31	15.150	15.260	15.050	15.260	15.260	117
2024-01-30	15.480	15.550	15.241	15.241	15.241	191
2024-01-29	15.450	15.840	15.210	15.300	15.300	67
2024-01-26	15.650	15.720	15.530	15.630	15.630	23
2024-01-25	15.620	15.620	15.270	15.270	15.270	196
2024-01-24	15.660	15.660	15.480	15.560	15.560	144
2024-01-23	15.740	15.780	15.500	15.500	15.500	109
2024-01-22	15.030	15.320	14.920	15.281	15.281	145
2024-01-19	14.710	14.810	14.620	14.700	14.700	46
2024-01-18	14.320	14.540	14.270	14.500	14.500	87
2024-01-17	14.572	14.650	14.320	14.320	14.320	88
2024-01-16	15.091	15.160	14.750	15.119	15.119	196
2024-01-12	15.830	15.870	15.291	15.291	15.291	114
2024-01-11	16.340	16.340	15.882	15.882	15.882	130
2024-01-10	16.220	16.310	16.040	16.159	16.159	385
2024-01-09	16.570	16.710	16.520	16.570	16.570	33
2024-01-08	16.509	16.619	16.509	16.619	16.619	7
2024-01-04	15.970	15.970	15.970	15.970	15.970	193
2024-01-03	17.000	17.000	16.480	16.560	16.560	487
2024-01-02	16.635	16.985	16.635	16.985	16.985	281
2023-12-29	17.330	17.330	16.870	16.910	16.910	128
2023-12-28	17.100	17.160	17.080	17.090	17.090	26
2023-12-27	17.091	17.211	17.091	17.211	17.211	150
2023-12-22	16.380	16.711	16.380	16.510	16.510	399
2023-12-21	16.420	16.570	16.420	16.500	16.500	235
2023-12-20	16.560	16.660	16.500	16.570	16.570	223
2023-12-19	15.910	16.111	15.770	16.100	16.100	878
2023-12-18	15.550	15.710	15.490	15.651	15.651	633
2023-12-15	15.960	15.960	15.580	15.580	15.580	143
2023-12-14	15.550	16.170	15.540	15.790	15.790	426
2023-12-13	15.090	15.090	14.875	14.880	14.880	139
2023-12-12	15.630	15.630	15.161	15.295	15.295	252
2023-12-11	15.540	15.590	15.390	15.415	15.415	502
2023-12-08	15.390	15.560	15.180	15.320	15.320	320
2023-12-07	15.637	15.820	15.300	15.430	15.430	306
2023-12-06	15.440	15.871	15.440	15.871	15.871	708
2023-12-05	15.656	15.690	15.460	15.560	15.560	1,028
2023-12-04	15.925	16.169	15.850	15.850	15.850	600
2023-12-01	15.620	16.080	15.620	16.060	16.060	48
2023-11-30	15.560	15.610	15.390	15.610	15.610	13
2023-11-29	16.150	16.270	15.900	15.900	15.900	30
2023-11-28	15.900	16.240	15.900	16.210	16.210	21
2023-11-27	16.040	16.269	16.000	16.140	16.140	167
2023-11-24	15.990	16.110	15.950	16.110	16.110	306
2023-11-22	16.100	16.240	16.100	16.170	16.170	37
2023-11-21	16.090	16.090	15.932	16.040	16.040	1,100
2023-11-20	15.700	15.830	15.700	15.800	15.800	42
2023-11-17	15.130	15.585	15.130	15.585	15.585	204
2023-11-16	16.030	16.030	15.330	15.330	15.330	226
2023-11-15	16.290	16.290	16.000	16.000	16.000	35
2023-11-14	16.075	16.360	16.060	16.360	16.360	156
2023-11-13	15.720	15.960	15.266	15.800	15.800	767
2023-11-10	14.876	15.750	14.876	15.640	15.640	160
2023-11-09	16.480	16.480	16.480	16.480	16.480	1
2023-11-08	16.700	16.700	16.700	16.700	16.700	20
2023-11-07	16.520	16.520	16.430	16.460	16.460	28
2023-11-06	16.730	16.740	16.600	16.650	16.650	93
2023-11-03	16.120	16.745	16.120	16.745	16.745	172
2023-11-02	15.920	16.035	15.800	16.000	16.000	1,296
2023-11-01	15.510	15.550	15.450	15.509	15.509	4,334

← NewerPage 12 of 16 · 960 trading daysOlder →

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.