NCR Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-08	21.330	21.330	21.330	21.330	21.330	50
2022-08-05	20.266	20.266	20.266	20.266	20.266	30
2022-08-03	20.640	20.640	20.640	20.640	20.640	14
2022-07-29	19.631	19.631	19.631	19.631	19.631	1,000
2022-07-28	19.874	20.062	19.874	20.062	20.062	200
2022-07-20	19.885	20.229	19.671	20.229	20.229	1
2022-07-19	19.474	20.542	19.328	20.168	20.168	10,476
2022-07-18	17.913	17.913	17.913	17.913	17.913	100
2022-07-14	16.898	17.021	16.898	16.987	16.987	1,950
2022-07-11	18.061	18.061	18.061	18.061	18.061	100
2022-07-05	18.924	18.958	18.806	18.806	18.806	1,400
2022-07-01	18.288	18.398	18.288	18.398	18.398	385
2022-06-30	18.703	18.708	18.702	18.702	18.702	400
2022-06-29	18.751	18.751	17.989	18.585	18.585	1,694
2022-06-24	20.112	20.112	20.112	20.112	20.112	700
2022-06-23	18.984	18.984	18.578	18.579	18.579	1,951
2022-06-22	19.174	19.267	19.174	19.266	19.266	1,601
2022-06-21	19.333	19.339	19.223	19.223	19.223	1,763
2022-06-16	19.407	19.407	19.008	19.094	19.094	420
2022-06-15	19.787	19.787	19.787	19.787	19.787	78
2022-06-14	18.518	18.518	18.462	18.469	18.469	581
2022-06-13	17.970	18.137	17.970	18.137	18.137	1,316
2022-06-08	21.088	21.124	21.075	21.124	21.124	650
2022-06-07	20.911	20.913	20.911	20.913	20.913	200
2022-05-31	21.315	21.315	21.315	21.315	21.315	100
2022-05-27	21.450	21.450	21.385	21.407	21.407	1,616
2022-05-19	20.300	20.300	20.300	20.300	20.300	400
2022-05-17	21.029	21.508	21.029	21.508	21.508	280
2022-05-13	20.480	20.480	20.480	20.480	20.480	300
2022-05-11	19.574	19.574	19.574	19.574	19.574	200
2022-05-10	20.750	20.750	19.695	19.695	19.695	196
2022-05-06	20.993	21.170	20.993	21.170	21.170	303
2022-04-29	21.192	22.762	21.192	21.603	21.603	4,931
2022-04-28	18.091	18.297	18.091	18.297	18.297	777
2022-04-27	17.861	17.972	17.613	17.972	17.972	250
2022-04-26	23.613	23.615	23.141	23.141	23.141	1,300
2022-04-25	24.633	24.633	24.633	24.633	24.633	638
2022-04-20	26.623	26.623	26.458	26.458	26.458	290
2022-04-19	25.461	25.528	25.461	25.528	25.528	280
2022-03-23	25.203	25.203	25.203	25.203	25.203	250
2022-03-08	22.347	22.347	22.347	22.347	22.347	300
2022-03-04	22.657	22.657	22.614	22.614	22.614	500
2022-02-14	25.231	25.231	25.231	25.231	25.231	30
2022-02-09	25.982	26.915	25.980	26.553	26.553	986
2022-02-04	22.480	22.480	22.480	22.480	22.480	250
2022-01-27	23.329	23.329	23.329	23.329	23.329	5
2022-01-24	22.700	22.700	22.700	22.700	22.700	60
2022-01-21	24.413	24.413	24.413	24.413	24.413	14
2021-12-17	23.817	23.817	23.817	23.817	23.817	125
2021-12-09	25.463	25.463	24.081	24.535	24.535	267
2021-12-08	26.804	26.804	26.804	26.804	26.804	28
2021-11-29	25.445	25.445	24.225	24.225	24.225	151
2021-11-24	26.277	26.695	26.277	26.695	26.695	830
2021-11-23	26.067	26.067	26.057	26.057	26.057	900
2021-11-18	24.805	24.805	24.805	24.805	24.805	50
2021-11-17	25.958	25.958	25.958	25.958	25.958	42,466
2021-11-08	27.335	27.335	27.335	27.335	27.335	50
2021-11-05	26.912	26.912	26.912	26.912	26.912	92
2021-10-27	25.455	25.455	24.406	25.084	25.084	990
2021-10-22	27.198	27.198	27.043	27.043	27.043	36

← NewerPage 16 of 16 · 960 trading days

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.