NCR Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-27	12.910	12.930	12.635	12.635	12.635	63
2025-01-24	12.568	12.690	12.470	12.640	12.640	67
2025-01-23	12.370	12.620	12.330	12.560	12.560	64
2025-01-22	12.810	12.960	12.540	12.630	12.630	1,104
2025-01-21	13.080	13.240	13.055	13.060	13.060	128
2025-01-17	13.280	13.490	13.130	13.130	13.130	97
2025-01-16	13.220	13.410	13.220	13.340	13.340	432
2025-01-15	13.500	13.500	13.330	13.375	13.375	125
2025-01-14	13.240	13.400	13.101	13.101	13.101	17
2025-01-13	12.770	12.980	12.770	12.880	12.880	15
2025-01-10	13.114	13.600	13.114	13.114	13.114	123
2025-01-08	13.570	13.670	13.500	13.560	13.560	665
2025-01-07	14.100	14.100	13.811	13.815	13.815	483
2025-01-06	13.640	14.150	13.540	14.015	14.015	568
2025-01-03	13.450	13.520	13.352	13.420	13.420	44
2025-01-02	13.870	14.070	13.641	13.641	13.641	64
2024-12-31	13.900	13.945	13.895	13.945	13.945	75
2024-12-30	13.740	13.790	13.560	13.740	13.740	122
2024-12-27	14.436	14.436	13.940	13.940	13.940	34
2024-12-24	13.899	14.250	13.800	14.240	14.240	141
2024-12-23	13.895	14.140	13.820	13.930	13.930	564
2024-12-20	13.702	14.295	13.530	14.275	14.275	425
2024-12-19	14.377	14.640	14.207	14.220	14.220	363
2024-12-18	15.500	15.500	15.040	15.040	15.040	1,922
2024-12-17	14.790	14.970	14.730	14.730	14.730	79
2024-12-16	14.550	14.985	14.430	14.875	14.875	150
2024-12-13	15.220	15.220	14.820	14.820	14.820	15
2024-12-12	14.920	15.308	14.820	15.308	15.308	173
2024-12-11	15.000	15.240	14.880	14.900	14.900	3,064
2024-12-10	14.590	14.850	14.340	14.840	14.840	454
2024-12-09	14.330	14.640	14.280	14.480	14.480	49
2024-12-06	14.320	14.320	14.063	14.080	14.080	172
2024-12-05	14.150	14.430	13.977	14.050	14.050	606
2024-12-04	14.307	14.450	14.140	14.261	14.261	1,602
2024-12-03	14.413	14.490	14.170	14.220	14.220	137
2024-12-02	14.500	14.690	14.098	14.420	14.420	1,847
2024-11-29	14.570	14.700	14.460	14.490	14.490	989
2024-11-27	14.340	14.740	14.340	14.645	14.645	445
2024-11-26	14.533	14.740	14.180	14.240	14.240	856
2024-11-25	14.740	14.790	14.610	14.698	14.698	1,475
2024-11-22	14.728	14.750	14.550	14.640	14.640	819
2024-11-21	14.200	14.700	14.200	14.700	14.700	1,225
2024-11-20	14.030	14.100	13.900	14.061	14.061	289
2024-11-19	13.490	13.830	13.430	13.830	13.830	24
2024-11-18	14.070	14.070	13.890	13.915	13.915	440
2024-11-15	14.226	14.440	13.825	13.825	13.825	1,588
2024-11-14	14.700	14.700	14.320	14.420	14.420	262
2024-11-13	14.290	14.670	14.260	14.520	14.520	1,505
2024-11-12	14.140	14.380	14.140	14.195	14.195	74
2024-11-11	14.384	14.602	14.220	14.320	14.320	1,517
2024-11-08	14.098	14.305	14.038	14.218	14.218	901
2024-11-07	13.268	13.668	13.268	13.668	13.668	481
2024-11-06	14.000	14.000	13.913	13.951	13.951	1,488
2024-11-05	13.160	13.290	13.020	13.290	13.290	219
2024-11-04	12.690	12.880	12.540	12.790	12.790	317
2024-11-01	13.010	13.010	12.710	12.748	12.748	255
2024-10-31	13.120	13.120	13.070	13.100	13.100	20
2024-10-30	13.240	13.330	13.140	13.280	13.280	53
2024-10-29	13.130	13.295	13.130	13.260	13.260	262
2024-10-28	12.910	13.160	12.910	13.070	13.070	305

← NewerPage 8 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.