NCR Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-25	13.060	13.060	12.820	12.840	12.840	50
2024-10-24	12.990	12.990	12.810	12.810	12.810	110
2024-10-23	12.840	12.940	12.840	12.940	12.940	2
2024-10-22	12.870	12.960	12.790	12.960	12.960	22
2024-10-21	13.070	13.120	12.760	12.880	12.880	20
2024-10-18	13.330	13.350	13.090	13.180	13.180	28
2024-10-17	13.086	13.240	13.050	13.230	13.230	46
2024-10-16	13.350	13.350	13.170	13.170	13.170	106
2024-10-15	13.090	13.420	13.090	13.400	13.400	109
2024-10-14	13.243	13.280	13.050	13.190	13.190	785
2024-10-11	13.040	13.440	12.990	13.430	13.430	981
2024-10-10	13.450	13.450	13.200	13.280	13.280	1,517
2024-10-09	13.330	13.790	13.330	13.770	13.770	1,545
2024-10-08	13.340	13.419	13.280	13.290	13.290	907
2024-10-07	13.670	13.700	13.510	13.510	13.510	109
2024-10-04	14.000	14.080	13.721	13.800	13.800	386
2024-10-03	13.460	13.820	13.460	13.820	13.820	36
2024-10-02	13.260	13.770	13.260	13.770	13.770	56
2024-10-01	13.240	13.280	13.180	13.280	13.280	1
2024-09-30	13.759	13.830	13.520	13.640	13.640	189
2024-09-27	13.180	13.560	13.180	13.500	13.500	3
2024-09-26	13.158	13.330	12.970	13.235	13.235	1,057
2024-09-25	13.580	13.680	12.945	12.970	12.970	1,538
2024-09-24	13.570	13.780	13.570	13.710	13.710	16
2024-09-23	13.730	14.000	13.430	13.650	13.650	58
2024-09-20	13.880	13.900	13.630	13.830	13.830	20
2024-09-19	14.240	14.240	13.800	13.890	13.890	134
2024-09-18	14.045	14.045	13.770	13.770	13.770	73
2024-09-17	13.480	13.890	13.290	13.830	13.830	65
2024-09-16	13.160	13.360	13.070	13.360	13.360	47
2024-09-13	12.470	13.181	12.300	13.181	13.181	51
2024-09-12	12.030	12.030	11.770	12.030	12.030	372
2024-09-11	11.840	12.050	11.490	11.880	11.880	43
2024-09-10	12.410	12.410	11.920	11.920	11.920	39
2024-09-09	12.290	12.512	12.260	12.370	12.370	225
2024-09-06	12.650	12.900	12.470	12.500	12.500	98
2024-09-05	12.980	12.980	12.700	12.780	12.780	17
2024-09-04	12.710	13.230	12.710	13.190	13.190	13
2024-09-03	13.480	13.480	13.110	13.110	13.110	1,443
2024-08-30	13.890	13.990	13.320	13.365	13.365	646
2024-08-29	13.400	13.610	13.400	13.610	13.610	71
2024-08-28	13.440	13.700	13.380	13.532	13.532	760
2024-08-27	13.500	13.500	13.305	13.470	13.470	294
2024-08-23	12.440	13.090	12.440	13.080	13.080	5
2024-08-22	12.780	12.820	12.692	12.692	12.692	631
2024-08-21	12.910	12.910	12.730	12.730	12.730	49
2024-08-20	12.950	13.150	12.830	12.830	12.830	99
2024-08-19	12.860	13.060	12.810	13.020	13.020	65
2024-08-16	12.810	12.900	12.810	12.900	12.900	17
2024-08-15	12.840	13.000	12.680	12.900	12.900	572
2024-08-14	12.500	12.500	12.500	12.500	12.500	20
2024-08-13	12.140	12.350	12.140	12.290	12.290	149
2024-08-12	11.528	12.165	11.470	12.165	12.165	7,669
2024-08-09	11.348	11.348	11.000	11.000	11.000	630
2024-08-08	11.160	11.476	11.130	11.459	11.459	116
2024-08-07	11.910	11.910	11.450	11.450	11.450	529
2024-08-06	13.090	13.440	12.140	12.200	12.200	4,910
2024-08-05	12.685	12.892	12.530	12.685	12.685	1,057
2024-08-02	13.715	13.855	13.560	13.852	13.852	354
2024-08-01	14.420	14.870	14.331	14.331	14.331	111

← NewerPage 9 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.