NCR Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-22 | 6.960 | 7.140 | 6.960 | 7.065 | 7.065 | 317 |
| 2026-04-21 | 7.050 | 7.291 | 7.050 | 7.120 | 7.120 | 2,041 |
| 2026-04-20 | 6.830 | 7.100 | 6.780 | 7.060 | 7.060 | 999 |
| 2026-04-17 | 6.941 | 6.970 | 6.941 | 6.950 | 6.950 | 428 |
| 2026-04-16 | 7.110 | 7.110 | 6.850 | 6.850 | 6.850 | 293 |
| 2026-04-15 | 6.930 | 6.950 | 6.920 | 6.920 | 6.920 | 89 |
| 2026-04-14 | 6.800 | 6.915 | 6.768 | 6.822 | 6.822 | 663 |
| 2026-04-13 | 6.330 | 6.725 | 6.330 | 6.725 | 6.725 | 636 |
| 2026-04-10 | 6.440 | 6.580 | 6.375 | 6.380 | 6.380 | 83 |
| 2026-04-09 | 6.400 | 6.400 | 6.130 | 6.130 | 6.130 | 149 |
| 2026-04-08 | 6.650 | 6.680 | 6.390 | 6.390 | 6.390 | 41 |
| 2026-04-07 | 6.290 | 6.290 | 6.179 | 6.179 | 6.179 | 51 |
| 2026-04-02 | 6.120 | 6.210 | 6.115 | 6.210 | 6.210 | 37 |
| 2026-04-01 | 6.440 | 6.440 | 6.325 | 6.340 | 6.340 | 240 |
| 2026-03-31 | 6.350 | 6.390 | 6.277 | 6.277 | 6.277 | 38 |
| 2026-03-30 | 6.265 | 6.340 | 6.163 | 6.291 | 6.291 | 49 |
| 2026-03-27 | 6.210 | 6.260 | 6.150 | 6.150 | 6.150 | 1,677 |
| 2026-03-26 | 6.340 | 6.530 | 6.325 | 6.325 | 6.325 | 1,080 |
| 2026-03-25 | 6.320 | 6.320 | 6.119 | 6.170 | 6.170 | 2,697 |
| 2026-03-24 | 6.410 | 6.430 | 6.290 | 6.300 | 6.300 | 1,709 |
| 2026-03-23 | 6.500 | 6.700 | 6.500 | 6.700 | 6.700 | 1,802 |
| 2026-03-20 | 6.595 | 6.650 | 6.509 | 6.509 | 6.509 | 56 |
| 2026-03-19 | 6.800 | 6.850 | 6.700 | 6.700 | 6.700 | 1,014 |
| 2026-03-18 | 7.041 | 7.100 | 6.990 | 6.990 | 6.990 | 1,011 |
| 2026-03-17 | 6.990 | 7.130 | 6.880 | 6.980 | 6.980 | 469 |
| 2026-03-16 | 6.690 | 6.951 | 6.490 | 6.951 | 6.951 | 332 |
| 2026-03-13 | 6.610 | 6.660 | 6.465 | 6.465 | 6.465 | 1,616 |
| 2026-03-12 | 6.930 | 6.930 | 6.748 | 6.770 | 6.770 | 1,184 |
| 2026-03-11 | 6.901 | 7.010 | 6.855 | 6.949 | 6.949 | 792 |
| 2026-03-10 | 7.170 | 7.170 | 6.800 | 6.857 | 6.857 | 3,328 |
| 2026-03-09 | 7.850 | 7.850 | 7.220 | 7.220 | 7.220 | 4,731 |
| 2026-03-06 | 8.130 | 8.130 | 7.840 | 7.840 | 7.840 | 755 |
| 2026-03-05 | 8.270 | 8.281 | 8.270 | 8.281 | 8.281 | 197 |
| 2026-03-04 | 8.150 | 8.150 | 7.975 | 8.072 | 8.072 | 441 |
| 2026-03-03 | 7.420 | 8.129 | 7.420 | 8.091 | 8.091 | 1,232 |
| 2026-03-02 | 7.500 | 7.630 | 7.450 | 7.458 | 7.458 | 852 |
| 2026-02-27 | 8.078 | 8.310 | 7.569 | 7.570 | 7.570 | 3,357 |
| 2026-02-26 | 8.930 | 8.930 | 8.615 | 8.615 | 8.615 | 957 |
| 2026-02-25 | 9.140 | 9.140 | 9.000 | 9.000 | 9.000 | 8 |
| 2026-02-24 | 8.760 | 9.000 | 8.760 | 9.000 | 9.000 | 27 |
| 2026-02-23 | 9.580 | 9.580 | 8.877 | 8.940 | 8.940 | 623 |
| 2026-02-20 | 9.490 | 9.490 | 9.440 | 9.440 | 9.440 | 278 |
| 2026-02-18 | 9.548 | 9.870 | 9.548 | 9.870 | 9.870 | 2,354 |
| 2026-02-17 | 9.390 | 9.550 | 9.390 | 9.480 | 9.480 | 41 |
| 2026-02-13 | 9.350 | 9.350 | 9.350 | 9.350 | 9.350 | 309 |
| 2026-02-12 | 9.700 | 9.700 | 9.265 | 9.370 | 9.370 | 1,680 |
| 2026-02-11 | 9.950 | 10.140 | 9.495 | 9.495 | 9.495 | 1,102 |
| 2026-02-10 | 9.860 | 10.040 | 9.860 | 9.987 | 9.987 | 309 |
| 2026-02-09 | 9.900 | 9.940 | 9.648 | 9.832 | 9.832 | 2,151 |
| 2026-02-06 | 9.640 | 9.870 | 9.550 | 9.592 | 9.592 | 488 |
| 2026-02-05 | 9.395 | 9.395 | 9.395 | 9.395 | 9.395 | 9 |
| 2026-02-04 | 9.280 | 9.570 | 9.130 | 9.570 | 9.570 | 111 |
| 2026-02-03 | 9.315 | 9.315 | 9.090 | 9.090 | 9.090 | 129 |
| 2026-02-02 | 10.030 | 10.219 | 10.030 | 10.219 | 10.219 | 49 |
| 2026-01-30 | 9.920 | 10.160 | 9.900 | 9.981 | 9.981 | 113 |
| 2026-01-29 | 10.100 | 10.100 | 9.900 | 9.900 | 9.900 | 1 |
| 2026-01-28 | 10.090 | 10.250 | 10.090 | 10.210 | 10.210 | 196 |
| 2026-01-27 | 10.159 | 10.195 | 10.159 | 10.195 | 10.195 | 15 |
| 2026-01-26 | 10.210 | 10.450 | 10.210 | 10.450 | 10.450 | 3 |
| 2026-01-23 | 10.190 | 10.190 | 10.190 | 10.190 | 10.190 | 8 |
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.