NCR Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-22 | 10.370 | 10.740 | 10.370 | 10.740 | 10.740 | 222 |
| 2026-01-21 | 9.939 | 9.958 | 9.939 | 9.958 | 9.958 | 415 |
| 2026-01-20 | 10.575 | 10.659 | 10.430 | 10.430 | 10.430 | 112 |
| 2026-01-16 | 10.740 | 10.740 | 10.690 | 10.690 | 10.690 | 23 |
| 2026-01-15 | 10.888 | 10.945 | 10.888 | 10.945 | 10.945 | 1,923 |
| 2026-01-14 | 10.860 | 11.340 | 10.840 | 10.840 | 10.840 | 114 |
| 2026-01-13 | 10.877 | 10.877 | 10.229 | 10.618 | 10.618 | 321 |
| 2026-01-12 | 11.000 | 11.095 | 11.000 | 11.095 | 11.095 | 405 |
| 2026-01-09 | 10.833 | 10.890 | 10.760 | 10.890 | 10.890 | 109 |
| 2026-01-08 | 10.269 | 10.269 | 10.269 | 10.269 | 10.269 | 10 |
| 2026-01-05 | 9.800 | 9.800 | 9.780 | 9.800 | 9.800 | 38 |
| 2026-01-02 | 10.240 | 10.240 | 9.868 | 9.895 | 9.895 | 831 |
| 2025-12-31 | 10.200 | 10.220 | 10.200 | 10.220 | 10.220 | 90 |
| 2025-12-30 | 10.511 | 10.511 | 10.452 | 10.452 | 10.452 | 97 |
| 2025-12-29 | 10.370 | 10.562 | 10.370 | 10.562 | 10.562 | 4 |
| 2025-12-22 | 10.560 | 10.560 | 10.480 | 10.480 | 10.480 | 4 |
| 2025-12-19 | 10.450 | 10.450 | 10.429 | 10.429 | 10.429 | 148 |
| 2025-12-18 | 10.460 | 10.740 | 10.460 | 10.710 | 10.710 | 3,330 |
| 2025-12-17 | 10.198 | 10.198 | 10.110 | 10.110 | 10.110 | 222 |
| 2025-12-16 | 9.785 | 10.010 | 9.785 | 10.010 | 10.010 | 89 |
| 2025-12-15 | 10.250 | 10.250 | 9.939 | 9.939 | 9.939 | 11 |
| 2025-12-12 | 10.180 | 10.300 | 10.180 | 10.180 | 10.180 | 18 |
| 2025-12-11 | 9.827 | 10.162 | 9.780 | 10.138 | 10.138 | 1,515 |
| 2025-12-10 | 9.690 | 9.889 | 9.690 | 9.889 | 9.889 | 1 |
| 2025-12-09 | 9.540 | 9.700 | 9.540 | 9.700 | 9.700 | 23 |
| 2025-12-08 | 9.970 | 10.010 | 9.462 | 9.462 | 9.462 | 610 |
| 2025-12-05 | 9.590 | 10.189 | 9.590 | 10.090 | 10.090 | 134 |
| 2025-12-04 | 9.879 | 9.879 | 9.850 | 9.850 | 9.850 | 35 |
| 2025-12-03 | 9.860 | 10.300 | 9.860 | 10.300 | 10.300 | 87 |
| 2025-12-02 | 10.290 | 10.290 | 9.960 | 9.980 | 9.980 | 33 |
| 2025-12-01 | 9.960 | 10.140 | 9.940 | 10.100 | 10.100 | 30 |
| 2025-11-28 | 9.950 | 10.190 | 9.950 | 10.160 | 10.160 | 17 |
| 2025-11-26 | 10.000 | 10.150 | 9.820 | 9.960 | 9.960 | 28 |
| 2025-11-25 | 9.840 | 10.170 | 9.840 | 10.169 | 10.169 | 503 |
| 2025-11-24 | 9.760 | 10.020 | 9.760 | 9.930 | 9.930 | 490 |
| 2025-11-21 | 10.015 | 10.015 | 9.620 | 10.015 | 10.015 | 17 |
| 2025-11-20 | 9.939 | 10.120 | 9.640 | 9.780 | 9.780 | 43 |
| 2025-11-19 | 10.330 | 10.330 | 9.800 | 9.820 | 9.820 | 276 |
| 2025-11-18 | 10.040 | 10.358 | 10.040 | 10.358 | 10.358 | 1,120 |
| 2025-11-17 | 10.590 | 10.665 | 10.590 | 10.665 | 10.665 | 25 |
| 2025-11-14 | 10.670 | 10.760 | 10.550 | 10.661 | 10.661 | 82 |
| 2025-11-13 | 11.040 | 11.100 | 10.930 | 10.949 | 10.949 | 403 |
| 2025-11-12 | 11.450 | 11.450 | 11.270 | 11.360 | 11.360 | 5 |
| 2025-11-11 | 11.470 | 11.470 | 11.270 | 11.270 | 11.270 | 15 |
| 2025-11-10 | 10.900 | 11.340 | 10.900 | 11.299 | 11.299 | 464 |
| 2025-11-07 | 10.710 | 10.869 | 10.590 | 10.835 | 10.835 | 597 |
| 2025-11-06 | 11.887 | 11.887 | 10.290 | 10.699 | 10.699 | 337 |
| 2025-11-05 | 11.040 | 11.455 | 11.040 | 11.455 | 11.455 | 75 |
| 2025-11-04 | 11.118 | 11.280 | 11.010 | 11.100 | 11.100 | 370 |
| 2025-11-03 | 11.360 | 11.420 | 11.170 | 11.170 | 11.170 | 124 |
| 2025-10-31 | 11.480 | 11.550 | 11.330 | 11.470 | 11.470 | 25 |
| 2025-10-30 | 11.440 | 11.440 | 11.220 | 11.430 | 11.430 | 14 |
| 2025-10-29 | 11.640 | 11.810 | 11.580 | 11.580 | 11.580 | 897 |
| 2025-10-28 | 11.950 | 11.950 | 11.740 | 11.800 | 11.800 | 1,016 |
| 2025-10-27 | 11.950 | 12.030 | 11.790 | 11.810 | 11.810 | 294 |
| 2025-10-24 | 11.970 | 11.980 | 11.720 | 11.915 | 11.915 | 24 |
| 2025-10-23 | 11.530 | 11.769 | 11.380 | 11.769 | 11.769 | 71 |
| 2025-10-22 | 11.446 | 11.446 | 11.350 | 11.350 | 11.350 | 163 |
| 2025-10-21 | 11.480 | 11.699 | 11.480 | 11.699 | 11.699 | 119 |
| 2025-10-20 | 11.436 | 11.641 | 11.315 | 11.589 | 11.589 | 527 |
← NewerPage 4 of 4 · 240 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.