NCR Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 8.120 | 8.120 | 7.780 | 7.780 | 7.780 | 678 |
| 2026-07-21 | 8.120 | 8.120 | 7.870 | 7.950 | 7.950 | 936 |
| 2026-07-20 | 8.200 | 8.300 | 8.000 | 8.245 | 8.245 | 3,044 |
| 2026-07-17 | 8.050 | 8.300 | 8.000 | 8.160 | 8.160 | 1,778 |
| 2026-07-16 | 8.010 | 8.330 | 8.000 | 8.320 | 8.320 | 3,648 |
| 2026-07-15 | 7.910 | 8.358 | 7.910 | 7.970 | 7.970 | 2,470 |
| 2026-07-14 | 8.040 | 8.140 | 7.820 | 7.960 | 7.960 | 2,336 |
| 2026-07-13 | 8.100 | 8.430 | 7.810 | 8.170 | 8.170 | 6,601 |
| 2026-07-10 | 8.100 | 8.400 | 7.910 | 8.070 | 8.070 | 4,252 |
| 2026-07-09 | 8.010 | 8.120 | 7.700 | 8.120 | 8.120 | 2,770 |
| 2026-07-08 | 8.560 | 8.560 | 7.685 | 7.980 | 7.980 | 13,958 |
| 2026-07-07 | 8.820 | 9.296 | 8.482 | 8.520 | 8.520 | 18,429 |
| 2026-07-06 | 8.840 | 9.160 | 8.600 | 8.930 | 8.930 | 21,236 |
| 2026-07-02 | 8.430 | 8.770 | 8.420 | 8.740 | 8.740 | 12,164 |
| 2026-07-01 | 8.220 | 8.630 | 8.090 | 8.440 | 8.440 | 11,519 |
| 2026-06-30 | 8.250 | 8.250 | 7.725 | 7.979 | 7.979 | 2,647 |
| 2026-06-29 | 8.020 | 8.220 | 7.780 | 8.070 | 8.070 | 14,374 |
| 2026-06-26 | 7.750 | 7.900 | 7.450 | 7.845 | 7.845 | 6,800 |
| 2026-06-25 | 7.700 | 7.800 | 7.320 | 7.530 | 7.530 | 6,916 |
| 2026-06-24 | 7.150 | 7.560 | 7.030 | 7.470 | 7.470 | 8,006 |
| 2026-06-23 | 6.900 | 7.200 | 6.900 | 6.950 | 6.950 | 5,907 |
| 2026-06-22 | 7.500 | 7.620 | 6.980 | 7.052 | 7.052 | 6,028 |
| 2026-06-18 | 7.520 | 7.800 | 7.370 | 7.800 | 7.800 | 4,024 |
| 2026-06-17 | 7.490 | 7.750 | 7.390 | 7.660 | 7.660 | 1,883 |
| 2026-06-16 | 7.420 | 7.740 | 7.400 | 7.600 | 7.600 | 7,339 |
| 2026-06-15 | 8.440 | 9.180 | 7.540 | 7.550 | 7.550 | 29,471 |
| 2026-06-12 | 7.140 | 7.630 | 7.090 | 7.610 | 7.610 | 7,469 |
| 2026-06-11 | 6.880 | 6.880 | 6.880 | 6.880 | 6.880 | 5 |
| 2026-06-10 | 6.760 | 7.040 | 6.750 | 7.040 | 7.040 | 56 |
| 2026-06-08 | 6.850 | 7.145 | 6.670 | 7.131 | 7.131 | 2,085 |
| 2026-06-05 | 7.120 | 7.120 | 7.010 | 7.010 | 7.010 | 400 |
| 2026-06-04 | 7.340 | 7.340 | 7.340 | 7.340 | 7.340 | 1,045 |
| 2026-06-03 | 7.130 | 7.140 | 6.859 | 7.005 | 7.005 | 516 |
| 2026-06-02 | 7.290 | 7.290 | 7.100 | 7.140 | 7.140 | 206 |
| 2026-06-01 | 7.500 | 7.500 | 7.280 | 7.309 | 7.309 | 1,390 |
| 2026-05-29 | 7.000 | 7.258 | 6.810 | 7.225 | 7.225 | 1,226 |
| 2026-05-28 | 6.545 | 6.722 | 6.500 | 6.722 | 6.722 | 547 |
| 2026-05-27 | 6.600 | 6.730 | 6.540 | 6.540 | 6.540 | 24 |
| 2026-05-26 | 6.770 | 6.845 | 6.600 | 6.765 | 6.765 | 487 |
| 2026-05-22 | 6.310 | 6.540 | 6.310 | 6.540 | 6.540 | 612 |
| 2026-05-21 | 6.320 | 6.370 | 6.208 | 6.230 | 6.230 | 983 |
| 2026-05-20 | 6.390 | 6.412 | 6.275 | 6.411 | 6.411 | 1,163 |
| 2026-05-19 | 6.617 | 6.637 | 6.617 | 6.637 | 6.637 | 1,040 |
| 2026-05-18 | 6.680 | 6.770 | 6.570 | 6.579 | 6.579 | 1,676 |
| 2026-05-15 | 6.860 | 6.860 | 6.748 | 6.769 | 6.769 | 204 |
| 2026-05-14 | 7.170 | 7.170 | 6.925 | 7.110 | 7.110 | 235 |
| 2026-05-13 | 7.480 | 7.480 | 6.998 | 6.998 | 6.998 | 2,082 |
| 2026-05-12 | 7.815 | 7.920 | 7.510 | 7.579 | 7.579 | 116 |
| 2026-05-11 | 8.260 | 8.400 | 7.545 | 7.695 | 7.695 | 5,989 |
| 2026-05-08 | 8.010 | 8.611 | 7.950 | 8.530 | 8.530 | 20,776 |
| 2026-05-07 | 7.000 | 8.481 | 7.000 | 8.150 | 8.150 | 20,923 |
| 2026-05-06 | 7.400 | 7.400 | 7.140 | 7.140 | 7.140 | 4,050 |
| 2026-05-05 | 7.270 | 7.270 | 6.980 | 7.225 | 7.225 | 2,651 |
| 2026-05-01 | 7.211 | 7.250 | 7.211 | 7.250 | 7.250 | 56 |
| 2026-04-30 | 6.840 | 6.940 | 6.820 | 6.940 | 6.940 | 1,035 |
| 2026-04-29 | 7.037 | 7.037 | 6.870 | 6.895 | 6.895 | 5,579 |
| 2026-04-28 | 7.000 | 7.150 | 7.000 | 7.110 | 7.110 | 451 |
| 2026-04-27 | 7.160 | 7.160 | 6.990 | 6.990 | 6.990 | 909 |
| 2026-04-24 | 6.750 | 6.850 | 6.750 | 6.850 | 6.850 | 636 |
| 2026-04-23 | 6.990 | 6.990 | 6.589 | 6.589 | 6.589 | 504 |
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.