NCR Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-23	14.460	14.490	14.380	14.490	14.490	1,202
2025-07-22	13.940	14.519	13.940	14.519	14.519	108
2025-07-21	14.382	14.425	14.090	14.335	14.335	283
2025-07-18	14.270	14.290	14.210	14.240	14.240	21
2025-07-17	13.640	14.135	13.640	14.135	14.135	868
2025-07-16	13.910	13.910	13.690	13.690	13.690	4
2025-07-15	13.800	13.880	13.630	13.690	13.690	132
2025-07-14	13.280	13.515	13.010	13.515	13.515	595
2025-07-11	13.360	13.360	13.120	13.260	13.260	36
2025-07-10	13.200	13.599	13.200	13.599	13.599	107
2025-07-09	13.258	13.480	13.231	13.251	13.251	115
2025-07-08	13.370	13.921	13.250	13.499	13.499	33
2025-07-07	13.360	13.505	13.150	13.385	13.385	1,043
2025-07-03	12.710	13.301	12.710	13.301	13.301	90
2025-07-02	12.130	12.791	12.130	12.771	12.771	970
2025-07-01	11.768	12.189	11.650	12.189	12.189	121
2025-06-30	11.840	11.927	11.699	11.700	11.700	1,172
2025-06-27	11.840	11.850	11.722	11.722	11.722	1,754
2025-06-26	11.670	11.710	11.580	11.700	11.700	14
2025-06-25	11.700	11.850	11.675	11.675	11.675	287
2025-06-24	11.600	11.820	11.600	11.820	11.820	60
2025-06-23	11.440	11.715	11.415	11.420	11.420	1,656
2025-06-20	11.870	11.980	11.455	11.455	11.455	91
2025-06-18	11.850	11.940	11.850	11.870	11.870	645
2025-06-17	11.670	11.901	11.670	11.885	11.885	74
2025-06-16	11.670	11.908	11.580	11.908	11.908	976
2025-06-13	11.500	11.710	11.500	11.580	11.580	405
2025-06-12	11.880	11.880	11.670	11.670	11.670	5
2025-06-11	12.170	12.340	11.970	12.025	12.025	125
2025-06-10	11.990	12.330	11.899	12.142	12.142	235
2025-06-09	11.581	11.715	11.519	11.715	11.715	522
2025-06-06	11.330	11.380	11.270	11.270	11.270	85
2025-06-05	10.960	11.280	10.810	11.250	11.250	73
2025-06-04	10.980	11.000	10.860	10.910	10.910	719
2025-06-03	10.530	10.820	10.425	10.820	10.820	2,493
2025-06-02	11.030	11.030	10.631	10.631	10.631	2,061
2025-05-30	11.145	11.200	10.998	10.998	10.998	148
2025-05-29	11.310	11.349	11.170	11.349	11.349	10,718
2025-05-28	11.230	11.230	11.120	11.135	11.135	45
2025-05-27	11.030	11.120	10.885	11.085	11.085	1,326
2025-05-23	10.560	10.750	10.560	10.730	10.730	37
2025-05-22	10.530	10.620	10.360	10.620	10.620	12
2025-05-21	10.380	10.500	10.380	10.500	10.500	7
2025-05-20	10.650	10.775	10.650	10.759	10.759	2,517
2025-05-19	10.575	10.685	10.480	10.655	10.655	285
2025-05-16	11.130	11.130	10.850	10.965	10.965	188
2025-05-15	10.898	10.989	10.810	10.989	10.989	60
2025-05-14	11.030	11.160	10.842	10.842	10.842	3,023
2025-05-13	11.170	11.170	11.061	11.061	11.061	122
2025-05-12	11.000	11.205	10.975	11.075	11.075	1,110
2025-05-09	10.565	10.581	10.475	10.481	10.481	938
2025-05-08	9.240	10.155	9.200	10.155	10.155	1,925
2025-05-07	8.640	8.760	8.640	8.760	8.760	3
2025-05-06	8.520	8.740	8.520	8.630	8.630	5
2025-05-02	8.975	9.040	8.930	8.930	8.930	287
2025-05-01	8.860	8.900	8.860	8.870	8.870	10
2025-04-30	8.350	8.430	8.350	8.405	8.405	361
2025-04-29	8.800	8.800	8.600	8.600	8.600	10
2025-04-28	8.568	8.700	8.495	8.495	8.495	451
2025-04-25	8.420	8.540	8.420	8.540	8.540	1

← NewerPage 6 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.