NCR Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-31	14.890	15.310	14.670	15.310	15.310	33
2023-10-30	14.790	14.940	14.725	14.780	14.780	151
2023-10-27	15.670	15.670	14.930	14.930	14.930	1,204
2023-10-26	14.690	15.210	14.690	15.210	15.210	19
2023-10-25	14.691	14.990	14.690	14.690	14.690	61
2023-10-24	15.300	15.300	15.130	15.179	15.179	642
2023-10-23	15.110	15.700	15.110	15.490	15.490	394
2023-10-20	15.510	15.630	15.500	15.630	15.630	14
2023-10-19	15.400	15.830	15.400	15.830	15.830	1,346
2023-10-18	15.805	16.250	15.500	15.740	15.740	117
2023-10-17	16.512	17.010	15.670	16.050	16.050	1,375
2023-10-16	16.374	16.628	16.224	16.628	16.628	955
2023-10-13	16.027	16.095	15.905	16.015	16.015	70
2023-10-12	16.690	16.800	16.150	16.150	16.150	62
2023-10-11	16.481	17.884	16.334	16.958	16.958	2,288
2023-10-10	16.309	16.549	16.003	16.469	16.469	181
2023-10-06	15.745	16.125	15.745	16.095	16.095	127
2023-10-05	16.076	16.213	16.076	16.213	16.213	94
2023-10-04	15.951	16.027	15.951	16.027	16.027	157
2023-10-02	16.533	16.533	16.362	16.362	16.362	338
2023-09-29	16.639	16.639	16.639	16.639	16.639	40
2023-09-26	16.770	16.770	16.573	16.573	16.573	109
2023-09-25	16.831	16.989	16.831	16.989	16.989	1,037
2023-09-22	16.655	16.655	16.633	16.640	16.640	836
2023-09-21	16.674	16.674	16.573	16.573	16.573	105
2023-09-20	17.083	17.083	17.083	17.083	17.083	7
2023-09-19	16.590	16.590	16.590	16.590	16.590	352
2023-09-18	16.451	16.451	16.413	16.413	16.413	101
2023-09-15	16.788	16.788	16.530	16.561	16.561	139
2023-09-13	16.874	16.874	16.672	16.672	16.672	373
2023-09-12	16.812	16.899	16.812	16.899	16.899	14
2023-09-08	16.880	16.880	16.879	16.879	16.879	64
2023-09-07	17.174	17.249	16.899	16.934	16.934	792
2023-09-06	18.313	18.313	17.842	17.842	17.842	2,067
2023-09-05	18.594	18.594	18.594	18.594	18.594	20
2023-08-31	18.826	18.826	18.788	18.788	18.788	216
2023-08-30	18.407	18.573	18.407	18.561	18.561	95
2023-08-25	18.357	18.357	18.357	18.357	18.357	20
2023-08-24	18.347	18.347	18.347	18.347	18.347	20
2023-08-23	18.237	18.285	18.237	18.285	18.285	64
2023-08-22	18.437	18.437	18.437	18.437	18.437	414
2023-08-21	18.150	18.150	18.140	18.140	18.140	316
2023-08-18	17.562	18.075	17.562	18.075	18.075	1,069
2023-08-17	18.003	18.003	18.003	18.003	18.003	288
2023-08-15	17.973	17.973	17.679	17.737	17.737	364
2023-08-14	17.723	18.058	17.723	18.058	18.058	1,968
2023-08-10	17.818	17.923	17.481	17.481	17.481	34
2023-08-09	17.848	17.855	17.719	17.720	17.720	1,411
2023-08-08	17.559	17.559	17.559	17.559	17.559	1
2023-08-07	17.659	17.769	17.552	17.722	17.722	450
2023-08-04	17.549	17.738	17.549	17.690	17.690	369
2023-08-03	16.770	17.664	16.458	17.664	17.664	728
2023-08-02	15.934	15.934	15.715	15.716	15.716	697
2023-08-01	16.106	16.188	16.106	16.188	16.188	179
2023-07-31	16.371	16.560	16.371	16.560	16.560	47
2023-07-28	16.407	16.407	16.407	16.407	16.407	20
2023-07-25	16.580	16.593	16.580	16.593	16.593	22
2023-07-21	16.298	16.380	16.298	16.380	16.380	18
2023-07-20	16.398	16.398	16.386	16.389	16.389	30
2023-07-19	16.549	16.628	16.549	16.554	16.554	625

← NewerPage 13 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.