NCR Corp. historical data

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

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 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.