NCR Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-24	8.200	8.439	8.200	8.439	8.439	57
2025-04-23	8.450	8.460	8.410	8.410	8.410	41
2025-04-22	7.990	7.990	7.770	7.770	7.770	20
2025-04-17	7.810	7.935	7.770	7.930	7.930	159
2025-04-16	8.050	8.150	8.000	8.010	8.010	11
2025-04-15	8.190	8.410	8.190	8.340	8.340	63
2025-04-14	8.450	8.470	8.200	8.205	8.205	206
2025-04-11	8.130	8.430	7.980	8.028	8.028	106
2025-04-10	8.810	8.810	7.970	8.140	8.140	26
2025-04-09	7.720	7.949	7.720	7.790	7.790	163
2025-04-08	8.282	8.640	8.230	8.300	8.300	195
2025-04-07	8.080	8.417	7.910	8.417	8.417	516
2025-04-04	8.640	8.640	8.400	8.549	8.549	423
2025-04-03	9.355	9.440	9.040	9.140	9.140	140
2025-04-02	9.610	9.909	9.610	9.909	9.909	17
2025-04-01	9.775	9.820	9.660	9.809	9.809	398
2025-03-31	9.770	9.822	9.655	9.655	9.655	635
2025-03-28	10.340	10.490	9.959	9.970	9.970	259
2025-03-27	9.990	9.990	9.990	9.990	9.990	8
2025-03-26	10.070	10.070	9.829	9.829	9.829	10
2025-03-25	9.960	10.060	9.960	10.060	10.060	4
2025-03-24	10.080	10.190	10.025	10.025	10.025	119
2025-03-21	10.218	10.290	10.080	10.201	10.201	53
2025-03-20	10.260	10.260	10.260	10.260	10.260	1
2025-03-19	10.110	10.110	9.990	9.990	9.990	9
2025-03-18	10.300	10.300	10.019	10.019	10.019	19
2025-03-17	9.775	10.230	9.590	10.230	10.230	39
2025-03-14	9.280	9.750	9.280	9.709	9.709	365
2025-03-13	9.530	9.809	9.530	9.588	9.588	877
2025-03-12	10.010	10.100	9.735	9.735	9.735	659
2025-03-11	10.310	10.400	10.010	10.109	10.109	536
2025-03-10	10.835	10.940	10.400	10.400	10.400	113
2025-03-07	10.470	10.650	10.470	10.520	10.520	14
2025-03-06	10.560	10.650	10.300	10.580	10.580	23
2025-03-05	10.780	10.850	10.660	10.750	10.750	39
2025-03-04	10.226	10.226	9.940	10.155	10.155	376
2025-03-03	11.300	11.380	11.046	11.046	11.046	1,122
2025-02-28	11.315	11.410	11.005	11.005	11.005	855
2025-02-27	12.460	12.460	11.842	12.010	12.010	143
2025-02-26	11.730	11.840	11.700	11.830	11.830	673
2025-02-25	11.800	12.060	11.800	11.800	11.800	41
2025-02-24	11.880	11.915	11.710	11.915	11.915	213
2025-02-21	12.110	12.380	11.890	11.890	11.890	37
2025-02-20	11.910	11.970	11.820	11.940	11.940	16
2025-02-19	12.210	12.210	11.845	11.845	11.845	978
2025-02-18	12.300	12.450	12.150	12.450	12.450	131
2025-02-14	11.960	12.240	11.960	12.170	12.170	55
2025-02-13	12.180	12.180	11.920	11.930	11.930	85
2025-02-12	12.300	12.380	12.080	12.150	12.150	75
2025-02-11	12.750	12.850	12.585	12.600	12.600	6,462
2025-02-10	12.795	13.035	12.660	12.935	12.935	179
2025-02-07	12.970	12.970	12.743	12.743	12.743	620
2025-02-06	13.090	13.360	12.940	13.270	13.270	670
2025-02-05	12.360	12.840	12.260	12.790	12.790	6,506
2025-02-04	12.110	12.240	11.880	11.910	11.910	88
2025-02-03	12.190	12.190	11.870	12.101	12.101	359
2025-01-31	12.490	12.490	12.130	12.130	12.130	63
2025-01-30	12.460	12.650	12.340	12.450	12.450	6,105
2025-01-29	12.390	12.390	12.160	12.190	12.190	74
2025-01-28	12.750	12.750	12.390	12.390	12.390	51

← NewerPage 7 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.