Australia markets closed

NCR Corporation (NCR)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
27.42+0.65 (+2.43%)
At close: 04:00PM EST
26.19 -1.23 (-4.49%)
After hours: 06:54PM EST
Time period:
01 Feb 2022 - 01 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
31 Jan 202326.8327.4326.6727.4227.42719,722
30 Jan 202326.6927.0626.5726.7726.77406,800
27 Jan 202326.9227.2126.8627.0727.07753,300
26 Jan 202326.6727.1026.4727.0627.06571,600
25 Jan 202325.8526.6125.7926.4026.40557,400
24 Jan 202326.5226.8226.1926.2026.20507,400
23 Jan 202326.4226.8326.3526.8226.821,294,800
20 Jan 202325.7326.3625.5326.3126.31923,500
19 Jan 202325.6625.7725.4325.6925.691,132,300
18 Jan 202325.8126.1325.6525.8725.871,311,300
17 Jan 202325.5525.9225.5025.6525.65771,700
13 Jan 202325.2025.6725.0925.6125.61673,800
12 Jan 202325.3325.6524.9125.5725.57823,200
11 Jan 202324.9125.2424.8925.1725.17831,600
10 Jan 202324.3224.8624.2124.8224.82455,800
09 Jan 202324.5624.9224.3624.4924.49840,100
06 Jan 202324.1224.6623.6724.4124.41913,400
05 Jan 202323.6823.9623.2123.9223.92717,700
04 Jan 202323.9024.3223.7023.9923.991,150,300
03 Jan 202323.7524.2023.2723.6323.631,103,000
30 Dec 202222.9823.4622.8923.4123.41569,900
29 Dec 202222.7023.4822.7023.3523.35627,600
28 Dec 202223.2523.4122.6322.6422.64505,300
27 Dec 202223.1323.4222.9723.4123.41773,200
23 Dec 202222.8623.2322.6523.2223.22550,000
22 Dec 202222.9522.9522.2122.8422.841,081,100
21 Dec 202223.0923.4823.0423.2723.27813,500
20 Dec 202222.4222.9922.4222.8922.89595,100
19 Dec 202223.4123.5422.4422.5922.591,000,300
16 Dec 202222.7723.5322.7723.4423.442,482,900
15 Dec 202223.2623.6122.8523.1423.141,108,300
14 Dec 202223.7124.0523.3323.7723.772,222,800
13 Dec 202224.8724.9923.6123.7823.78943,200
12 Dec 202223.1123.9022.9623.8723.87689,300
09 Dec 202223.2523.5323.0023.1623.16830,400
08 Dec 202223.2223.6223.0923.5023.50845,200
07 Dec 202222.5523.1722.3222.8722.87820,300
06 Dec 202223.1923.2022.4822.8022.801,053,300
05 Dec 202223.2723.4122.7323.2123.21871,700
02 Dec 202223.2923.7923.1723.6523.651,000,100
01 Dec 202223.9024.1723.7123.7723.77775,200
30 Nov 202223.0123.9122.7423.8723.871,441,200
29 Nov 202223.0323.3422.9023.0823.08719,000
28 Nov 202223.1523.4822.9223.0123.01766,400
25 Nov 202223.0723.5422.9523.4623.46411,100
23 Nov 202222.7923.3222.6223.0823.08820,100
22 Nov 202222.2123.1122.1222.9922.991,023,900
21 Nov 202221.6722.1421.6522.1022.10898,100
18 Nov 202222.5022.5521.7021.9421.94661,900
17 Nov 202221.7422.1221.4122.0722.07605,200
16 Nov 202222.7923.0022.1222.2122.21746,700
15 Nov 202222.7423.2622.6023.1823.182,038,200
14 Nov 202222.7022.9322.1822.1922.191,634,000
11 Nov 202222.8623.1822.3523.0723.072,005,700
10 Nov 202221.8422.2521.7322.2222.221,576,600
09 Nov 202220.4220.8620.2420.6420.641,271,000
08 Nov 202220.9221.2520.3620.7120.71999,300
07 Nov 202220.5120.8419.9920.8320.831,876,000
04 Nov 202220.5820.6519.5720.1220.121,546,000
03 Nov 202220.0020.3019.5520.0720.071,272,600
02 Nov 202221.2321.4020.2620.3120.311,014,800
01 Nov 202221.7421.8021.2121.3621.361,345,800
31 Oct 202220.9921.4120.9121.2621.261,161,400
28 Oct 202220.3321.1920.2621.1821.18938,500
27 Oct 202220.6821.1220.3620.4520.451,635,100
26 Oct 202220.3121.2019.4520.5720.572,781,400
25 Oct 202219.4520.5119.4520.3020.302,518,700
24 Oct 202219.3619.4918.6619.3819.381,491,100
21 Oct 202218.8719.3818.7719.3519.351,643,900
20 Oct 202219.1219.5618.8218.9618.961,493,800
19 Oct 202219.3019.5518.7719.0319.031,317,400
18 Oct 202220.2120.5019.4519.6019.601,302,700
17 Oct 202219.2019.7919.1319.5619.562,024,600
14 Oct 202219.2319.3818.5718.6418.641,106,600
13 Oct 202218.2919.4118.0619.0519.051,823,500
12 Oct 202218.7318.9618.4018.7818.781,732,500
11 Oct 202218.8019.0918.2018.7318.731,660,100
10 Oct 202219.3319.4118.8118.9218.921,365,000
07 Oct 202219.7619.9518.7419.3219.322,047,500
06 Oct 202220.2920.5220.0320.2020.201,619,500
05 Oct 202220.2020.6720.0020.5020.501,503,200
04 Oct 202220.7321.0720.5620.8020.802,537,900
03 Oct 202219.3720.2619.1920.1820.182,555,400
30 Sept 202219.3919.8718.9819.0119.011,686,800
29 Sept 202220.0520.2819.0219.4119.412,545,900
28 Sept 202220.5320.8220.3720.5320.532,027,600
27 Sept 202220.9821.3020.3120.4720.471,498,900
26 Sept 202220.8621.3520.5220.6720.671,675,600
23 Sept 202221.2121.4220.6220.8520.852,208,500
22 Sept 202221.7821.9321.3421.6321.632,581,700
21 Sept 202222.3323.0421.9621.9921.992,744,600
20 Sept 202222.8122.9621.8722.2222.223,231,100
19 Sept 202222.5123.1322.1923.1323.135,054,800
16 Sept 202223.1223.5321.6423.2023.2013,569,300
15 Sept 202229.4630.0828.9729.1129.111,426,700
14 Sept 202229.8730.0428.8229.8329.831,467,000
13 Sept 202231.0031.5429.8229.8529.851,824,800
12 Sept 202232.5032.8331.9432.4132.41974,600
09 Sept 202231.5932.1531.4132.1432.141,028,900
08 Sept 202230.3531.0830.2231.0331.03816,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...