NCR Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-18	16.008	16.437	16.008	16.437	16.437	455
2023-07-17	15.819	15.947	15.819	15.947	15.947	28
2023-07-14	16.054	16.054	15.954	15.954	15.954	304
2023-07-13	16.138	16.270	16.138	16.268	16.268	809
2023-07-12	16.095	16.095	16.018	16.018	16.018	295
2023-07-11	15.601	15.601	15.601	15.601	15.601	500
2023-07-10	15.573	15.573	15.573	15.573	15.573	40
2023-07-06	15.169	15.184	15.006	15.057	15.057	212
2023-07-03	15.420	15.763	15.420	15.763	15.763	525
2023-06-29	15.310	15.310	15.310	15.310	15.310	400
2023-06-16	15.466	15.466	15.241	15.241	15.241	6
2023-06-15	15.254	15.254	15.254	15.254	15.254	120
2023-06-13	15.764	15.764	15.764	15.764	15.764	100
2023-06-06	15.230	15.230	15.230	15.230	15.230	2
2023-06-05	15.058	15.058	14.831	14.885	14.885	357
2023-06-01	14.635	14.635	14.635	14.635	14.635	20
2023-05-31	14.432	14.432	14.432	14.432	14.432	30
2023-05-26	14.733	14.869	14.733	14.869	14.869	200
2023-05-25	14.597	14.597	14.597	14.597	14.597	400
2023-05-24	14.689	14.689	14.689	14.689	14.689	1
2023-05-23	15.046	15.128	15.046	15.128	15.128	80
2023-05-22	14.848	14.848	14.848	14.848	14.848	1
2023-05-18	14.782	14.782	14.782	14.782	14.782	1
2023-05-15	14.317	14.356	14.317	14.356	14.356	387
2023-05-12	14.169	14.169	14.169	14.169	14.169	220
2023-05-10	13.997	14.083	13.979	13.979	13.979	1,020
2023-05-05	14.033	14.033	13.836	13.836	13.836	578
2023-05-03	12.869	12.893	12.808	12.808	12.808	3,600
2023-04-28	13.626	13.626	13.626	13.626	13.626	122
2023-04-26	13.040	13.040	13.040	13.040	13.040	88
2023-04-20	13.706	13.706	13.706	13.706	13.706	500
2023-04-14	14.169	14.169	14.169	14.169	14.169	500
2023-04-13	14.014	14.246	14.014	14.246	14.246	426
2023-04-12	14.341	14.341	14.341	14.341	14.341	50
2023-04-06	13.777	13.777	13.777	13.777	13.777	448
2023-04-04	14.387	14.387	14.387	14.387	14.387	95
2023-04-03	14.583	14.583	14.583	14.583	14.583	20
2023-03-29	13.634	13.634	13.634	13.634	13.634	28
2023-03-28	13.438	13.438	13.438	13.438	13.438	59
2023-03-27	13.457	13.457	13.457	13.457	13.457	100
2023-03-23	13.561	13.561	13.492	13.492	13.492	421
2023-03-22	13.647	13.647	13.647	13.647	13.647	448
2023-03-20	13.299	13.299	13.299	13.299	13.299	50
2023-03-17	13.359	13.359	13.359	13.359	13.359	20
2023-03-13	13.452	13.457	13.451	13.451	13.451	400
2023-03-10	14.187	14.187	14.187	14.187	14.187	100
2023-03-09	14.839	14.839	14.838	14.838	14.838	230
2023-03-07	15.326	15.326	15.326	15.326	15.326	130
2023-03-01	15.672	15.672	15.672	15.672	15.672	17
2023-02-27	15.822	15.822	15.819	15.819	15.819	194
2023-02-24	15.756	15.757	15.756	15.756	15.756	389
2023-02-23	16.050	16.050	15.914	15.914	15.914	891
2023-02-21	16.216	16.225	16.011	16.011	16.011	216
2023-02-17	16.277	16.277	16.277	16.277	16.277	100
2023-02-13	16.214	16.214	16.214	16.214	16.214	200
2023-02-10	16.098	16.098	16.098	16.098	16.098	100
2023-02-08	16.263	16.263	16.263	16.263	16.263	100
2023-02-06	16.854	16.854	16.854	16.854	16.854	100
2023-02-01	17.003	17.003	17.003	17.003	17.003	675
2023-01-30	16.492	16.492	16.492	16.492	16.492	100

← NewerPage 14 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.