NCR Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-17	11.248	11.309	11.070	11.309	11.309	119
2025-10-16	12.010	12.010	11.530	11.530	11.530	12
2025-10-15	11.970	11.970	11.620	11.930	11.930	59
2025-10-14	11.180	11.685	10.950	11.685	11.685	1,811
2025-10-13	11.300	11.520	11.290	11.480	11.480	409
2025-10-10	11.709	11.800	11.215	11.259	11.259	1,330
2025-10-09	12.080	12.080	11.821	11.821	11.821	223
2025-10-08	11.960	12.200	11.960	12.110	12.110	323
2025-10-07	12.520	12.600	12.280	12.280	12.280	1,390
2025-10-06	12.810	12.810	12.570	12.570	12.570	227
2025-10-03	12.902	12.950	12.750	12.850	12.850	245
2025-10-02	12.580	12.630	12.430	12.459	12.459	212
2025-10-01	12.600	12.600	12.460	12.510	12.510	229
2025-09-30	12.750	12.760	12.539	12.539	12.539	12
2025-09-29	12.838	12.990	12.760	12.810	12.810	498
2025-09-26	12.560	12.690	12.370	12.560	12.560	46
2025-09-25	12.690	12.690	12.690	12.690	12.690	6
2025-09-24	12.970	13.050	12.890	12.890	12.890	20
2025-09-23	13.080	13.220	12.930	13.140	13.140	125
2025-09-22	12.980	13.060	12.950	12.960	12.960	214
2025-09-19	13.320	13.360	13.140	13.360	13.360	93
2025-09-18	12.820	13.155	12.820	13.155	13.155	148
2025-09-17	12.940	13.040	12.730	12.870	12.870	197
2025-09-16	12.870	12.870	12.680	12.800	12.800	450
2025-09-15	12.850	12.950	12.760	12.791	12.791	2,387
2025-09-12	13.100	13.100	12.730	12.840	12.840	24
2025-09-11	12.450	12.940	12.450	12.939	12.939	195
2025-09-10	13.170	13.170	12.710	12.790	12.790	88
2025-09-09	12.990	13.100	12.820	12.940	12.940	148
2025-09-08	13.330	13.330	13.000	13.000	13.000	40
2025-09-05	12.935	13.390	12.920	13.000	13.000	729
2025-09-04	12.890	12.890	12.670	12.750	12.750	48
2025-09-03	12.510	12.700	12.510	12.570	12.570	8
2025-09-02	12.860	13.000	12.820	13.000	13.000	74
2025-08-29	13.640	13.640	13.460	13.460	13.460	1
2025-08-28	13.790	13.790	13.500	13.500	13.500	107
2025-08-27	13.410	13.580	13.410	13.545	13.545	1,021
2025-08-26	13.700	13.700	13.420	13.450	13.450	170
2025-08-22	12.980	13.731	12.810	13.731	13.731	277
2025-08-21	12.570	12.719	12.570	12.670	12.670	7
2025-08-20	12.395	12.520	12.380	12.509	12.509	134
2025-08-19	12.930	12.930	12.740	12.760	12.760	7
2025-08-18	12.500	12.559	12.350	12.559	12.559	116
2025-08-15	12.750	12.750	12.570	12.570	12.570	22
2025-08-14	12.420	12.720	12.420	12.720	12.720	132
2025-08-13	12.336	12.530	12.320	12.490	12.490	49
2025-08-12	12.290	12.420	12.140	12.365	12.365	33
2025-08-11	12.265	12.468	12.150	12.395	12.395	818
2025-08-08	12.600	12.640	12.310	12.600	12.600	32
2025-08-07	12.840	13.200	11.950	12.030	12.030	2,515
2025-08-06	13.260	13.260	13.070	13.145	13.145	79
2025-08-05	13.130	13.310	13.100	13.180	13.180	158
2025-08-04	13.050	13.090	12.950	13.010	13.010	171
2025-08-01	13.209	13.330	13.190	13.220	13.220	16
2025-07-31	13.830	13.830	13.600	13.705	13.705	1,473
2025-07-30	14.090	14.360	13.981	14.050	14.050	666
2025-07-29	14.590	14.590	14.040	14.040	14.040	22
2025-07-28	14.400	14.470	14.300	14.390	14.390	36
2025-07-25	14.031	14.031	13.990	13.990	13.990	81
2025-07-24	14.420	14.460	14.420	14.460	14.460	6

← NewerPage 5 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.