NCR Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-27	16.536	16.536	16.536	16.536	16.536	78
2023-01-20	15.785	16.124	15.785	16.124	16.124	582
2023-01-18	15.945	15.945	15.945	15.945	15.945	385
2023-01-17	15.822	15.822	15.822	15.822	15.822	100
2023-01-04	14.828	14.828	14.776	14.776	14.776	70
2022-12-30	14.292	14.292	14.292	14.292	14.292	345
2022-12-29	14.218	14.218	14.218	14.218	14.218	400
2022-12-22	13.746	13.746	13.746	13.746	13.746	20
2022-12-21	14.365	14.365	14.362	14.362	14.362	450
2022-12-20	14.081	14.081	14.011	14.011	14.011	330
2022-12-14	14.641	14.641	14.641	14.641	14.641	50
2022-12-08	14.230	14.236	14.200	14.220	14.220	210
2022-12-07	14.088	14.095	14.088	14.095	14.095	440
2022-12-05	14.344	14.344	14.344	14.344	14.344	500
2022-11-30	14.028	14.433	14.028	14.433	14.433	145
2022-11-29	14.255	14.255	14.255	14.255	14.255	50
2022-11-28	14.138	14.242	14.138	14.242	14.242	2
2022-11-23	13.963	13.963	13.963	13.963	13.963	73
2022-11-22	13.881	13.881	13.881	13.881	13.881	1
2022-11-21	13.390	13.413	13.390	13.413	13.413	900
2022-11-16	13.769	13.769	13.769	13.769	13.769	10
2022-11-15	14.034	14.163	13.991	13.991	13.991	5
2022-11-14	13.930	13.930	13.844	13.844	13.844	351
2022-11-11	13.856	14.126	13.856	14.126	14.126	2
2022-11-10	13.479	13.503	13.479	13.482	13.482	630
2022-11-07	12.577	12.592	12.366	12.366	12.366	1,111
2022-11-03	12.307	12.307	12.267	12.267	12.267	85
2022-11-01	13.230	13.230	13.186	13.198	13.198	105
2022-10-31	12.973	13.016	12.973	13.016	13.016	117
2022-10-28	12.470	12.470	12.470	12.470	12.470	1
2022-10-26	12.378	13.002	12.378	13.002	13.002	299
2022-10-24	11.580	11.580	11.580	11.580	11.580	1
2022-10-21	11.677	11.746	11.617	11.746	11.746	198
2022-10-19	11.906	11.906	11.906	11.906	11.906	1
2022-10-18	12.249	12.249	12.249	12.249	12.249	100
2022-10-14	11.935	11.935	11.789	11.789	11.789	1
2022-10-13	11.887	11.887	11.887	11.887	11.887	214
2022-10-11	11.550	11.550	11.194	11.470	11.470	102
2022-10-10	11.856	11.856	11.856	11.856	11.856	1
2022-10-07	12.034	12.034	11.537	11.672	11.672	101
2022-10-05	12.390	12.390	12.390	12.390	12.390	1
2022-10-04	12.727	12.862	12.727	12.862	12.862	1
2022-10-03	11.881	12.316	11.881	12.200	12.200	1
2022-09-29	12.316	12.316	11.863	11.863	11.863	155
2022-09-27	12.734	12.734	12.734	12.734	12.734	121
2022-09-23	12.872	12.875	12.872	12.875	12.875	500
2022-09-22	13.378	13.378	13.184	13.184	13.184	160
2022-09-21	13.697	13.881	13.697	13.881	13.881	2
2022-09-20	13.991	13.991	13.488	13.488	13.488	101
2022-09-16	14.230	14.322	13.292	14.322	14.322	1,946
2022-09-15	18.076	18.076	18.076	18.076	18.076	1
2022-09-14	18.469	18.469	17.794	17.794	17.794	301
2022-09-12	19.870	19.870	19.870	19.870	19.870	38
2022-09-09	19.435	19.586	19.435	19.586	19.586	1,541
2022-09-07	18.450	18.450	18.450	18.450	18.450	100
2022-09-06	18.677	18.677	18.487	18.487	18.487	1,001
2022-09-02	19.168	19.168	19.168	19.168	19.168	1,012
2022-08-26	20.704	20.704	20.704	20.704	20.704	130
2022-08-25	19.936	19.941	19.936	19.941	19.941	460
2022-08-10	21.315	21.315	21.278	21.278	21.278	133

← NewerPage 15 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.