NCR Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 7.360 | 7.880 | 7.360 | 7.835 | 7.835 | 2,086 |
| 2026-10-15 | 6.770 | 7.415 | 6.770 | 7.310 | 7.310 | 1,011 |
| 2026-10-14 | 7.220 | 7.220 | 6.815 | 6.980 | 6.980 | 934 |
| 2026-10-13 | 7.200 | 7.230 | 6.980 | 7.160 | 7.160 | 572 |
| 2026-10-12 | 7.075 | 7.150 | 6.950 | 7.150 | 7.150 | 360 |
| 2026-10-09 | 6.930 | 7.020 | 6.830 | 7.020 | 7.020 | 640 |
| 2026-10-08 | 6.610 | 6.911 | 6.540 | 6.911 | 6.911 | 9,304 |
| 2026-10-07 | 6.700 | 6.760 | 6.650 | 6.650 | 6.650 | 1,306 |
| 2026-10-06 | 6.990 | 6.990 | 6.700 | 6.700 | 6.700 | 1,552 |
| 2026-10-05 | 6.670 | 6.960 | 6.530 | 6.840 | 6.840 | 3,676 |
| 2026-10-02 | 6.860 | 7.020 | 6.630 | 6.750 | 6.750 | 2,742 |
| 2026-10-01 | 6.970 | 7.050 | 6.700 | 6.900 | 6.900 | 2,314 |
| 2026-09-30 | 6.700 | 6.980 | 6.665 | 6.829 | 6.829 | 5,257 |
| 2026-09-29 | 6.880 | 6.980 | 6.609 | 6.665 | 6.665 | 7,541 |
| 2026-09-28 | 6.850 | 7.040 | 6.795 | 6.845 | 6.845 | 6,863 |
| 2026-09-25 | 6.980 | 7.170 | 6.980 | 7.120 | 7.120 | 931 |
| 2026-09-24 | 7.140 | 7.220 | 6.950 | 7.030 | 7.030 | 5,094 |
| 2026-09-23 | 7.390 | 7.390 | 7.070 | 7.280 | 7.280 | 5,802 |
| 2026-09-22 | 7.420 | 7.530 | 7.208 | 7.240 | 7.240 | 653 |
| 2026-09-21 | 6.800 | 7.120 | 6.645 | 7.009 | 7.009 | 7,247 |
| 2026-09-18 | 6.900 | 7.000 | 6.740 | 6.870 | 6.870 | 2,337 |
| 2026-09-17 | 7.280 | 7.280 | 6.992 | 7.000 | 7.000 | 5,192 |
| 2026-09-16 | 7.630 | 7.800 | 7.340 | 7.400 | 7.400 | 4,718 |
| 2026-09-15 | 8.150 | 8.310 | 7.770 | 7.795 | 7.795 | 5,518 |
| 2026-09-14 | 8.600 | 8.790 | 8.475 | 8.505 | 8.505 | 3,151 |
| 2026-09-11 | 8.250 | 8.601 | 8.000 | 8.475 | 8.475 | 2,243 |
| 2026-09-10 | 8.370 | 8.370 | 8.088 | 8.220 | 8.220 | 1,401 |
| 2026-09-09 | 8.570 | 8.630 | 8.192 | 8.360 | 8.360 | 3,150 |
| 2026-09-08 | 9.180 | 9.220 | 8.461 | 8.490 | 8.490 | 3,424 |
| 2026-09-04 | 9.130 | 9.260 | 8.770 | 9.210 | 9.210 | 21,418 |
| 2026-09-03 | 8.880 | 9.340 | 8.721 | 8.800 | 8.800 | 5,028 |
| 2026-09-02 | 9.100 | 9.230 | 8.490 | 9.210 | 9.210 | 5,960 |
| 2026-09-01 | 8.560 | 8.940 | 8.000 | 8.700 | 8.700 | 29,529 |
| 2026-08-28 | 9.040 | 9.230 | 8.850 | 8.860 | 8.860 | 648 |
| 2026-08-27 | 9.150 | 9.240 | 8.800 | 8.970 | 8.970 | 4,950 |
| 2026-08-26 | 8.000 | 8.750 | 8.000 | 8.750 | 8.750 | 1,014 |
| 2026-08-25 | 7.960 | 8.050 | 7.840 | 8.040 | 8.040 | 432 |
| 2026-08-24 | 8.140 | 8.140 | 7.858 | 7.859 | 7.859 | 4,772 |
| 2026-08-21 | 7.530 | 8.110 | 7.490 | 7.920 | 7.920 | 846 |
| 2026-08-20 | 7.580 | 7.770 | 7.519 | 7.620 | 7.620 | 943 |
| 2026-08-19 | 7.550 | 7.780 | 7.500 | 7.660 | 7.660 | 876 |
| 2026-08-18 | 7.640 | 7.880 | 7.640 | 7.870 | 7.870 | 2,979 |
| 2026-08-17 | 8.180 | 8.240 | 7.659 | 7.740 | 7.740 | 9,477 |
| 2026-08-14 | 8.500 | 8.570 | 8.225 | 8.230 | 8.230 | 1,071 |
| 2026-08-13 | 8.260 | 8.430 | 8.161 | 8.210 | 8.210 | 8,322 |
| 2026-08-12 | 8.220 | 8.220 | 7.830 | 8.040 | 8.040 | 9,854 |
| 2026-08-11 | 8.170 | 8.170 | 7.800 | 8.109 | 8.109 | 9,719 |
| 2026-08-10 | 8.070 | 8.190 | 8.020 | 8.130 | 8.130 | 3,702 |
| 2026-08-07 | 8.580 | 8.580 | 8.080 | 8.210 | 8.210 | 1,181 |
| 2026-08-06 | 9.450 | 9.800 | 8.585 | 8.622 | 8.622 | 57,103 |
| 2026-08-05 | 8.880 | 10.120 | 8.880 | 9.760 | 9.760 | 43,376 |
| 2026-08-04 | 8.580 | 8.740 | 8.450 | 8.730 | 8.730 | 1,031 |
| 2026-08-03 | 8.340 | 8.662 | 8.340 | 8.545 | 8.545 | 3,420 |
| 2026-07-31 | 8.250 | 8.330 | 8.100 | 8.300 | 8.300 | 1,488 |
| 2026-07-30 | 8.540 | 8.720 | 8.118 | 8.130 | 8.130 | 8,292 |
| 2026-07-29 | 8.490 | 8.800 | 8.290 | 8.680 | 8.680 | 2,533 |
| 2026-07-28 | 8.060 | 8.680 | 8.060 | 8.530 | 8.530 | 3,608 |
| 2026-07-27 | 7.970 | 8.310 | 7.910 | 8.305 | 8.305 | 6,092 |
| 2026-07-24 | 7.680 | 7.880 | 7.620 | 7.720 | 7.720 | 3,938 |
| 2026-07-23 | 7.790 | 8.030 | 7.361 | 7.479 | 7.479 | 2,400 |
Page 1 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.