Australia markets open in 1 hour 26 minutes

NCR Corporation (NCR)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
44.19+0.73 (+1.68%)
At close: 04:00PM EST
44.19 +0.03 (+0.07%)
After hours: 04:01PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
08 Dec 202143.3944.3042.9444.1944.191,723,440
07 Dec 202142.2344.1942.2343.4643.461,939,900
06 Dec 202140.7942.3940.6741.5541.551,528,800
03 Dec 202141.3341.3339.8640.3440.34809,800
02 Dec 202138.9741.0438.9140.6840.68809,000
01 Dec 202139.7840.7138.8938.9138.911,190,000
30 Nov 202139.8040.1638.7638.9038.901,986,700
29 Nov 202141.6142.1739.0939.9639.961,273,000
26 Nov 202141.1341.5039.7140.4940.49839,500
24 Nov 202142.3743.6542.2842.9842.98691,800
23 Nov 202141.8042.8741.5542.5142.511,273,000
22 Nov 202140.7242.0640.3841.6841.68929,000
19 Nov 202141.0041.5840.5240.7940.79847,000
18 Nov 202140.9941.0440.0640.4240.42635,400
17 Nov 202141.9642.1340.9040.9940.99716,700
16 Nov 202142.6743.1342.2942.3242.321,160,500
15 Nov 202143.8043.9843.0043.0243.02859,600
12 Nov 202143.7144.3743.6243.7843.78447,300
11 Nov 202143.6644.1243.4143.6143.61904,200
10 Nov 202143.9944.5843.3743.5343.53694,000
09 Nov 202143.5844.1743.1044.1544.15576,800
08 Nov 202144.5444.5743.2743.6843.68791,100
05 Nov 202142.8944.1242.8644.0044.001,310,100
04 Nov 202143.5344.0842.0942.2842.28763,500
03 Nov 202141.8043.5441.5543.3343.33887,500
02 Nov 202141.6942.2241.1842.1842.18724,400
01 Nov 202139.5542.2039.5541.8041.801,559,600
29 Oct 202139.6139.9339.2139.5439.541,376,500
28 Oct 202140.0140.3839.1739.7439.741,944,000
27 Oct 202140.3941.3638.8340.2040.203,177,400
26 Oct 202142.8743.1441.2141.5041.502,091,100
25 Oct 202143.4343.7342.3442.4342.431,607,600
22 Oct 202143.7944.8343.5143.5843.581,320,400
21 Oct 202142.9443.9142.7643.8743.87930,700
20 Oct 202143.2343.5742.6742.9042.901,656,300
19 Oct 202142.8843.1742.1543.0943.09530,800
18 Oct 202143.1343.3642.2242.6042.60660,400
15 Oct 202143.3244.0943.1943.4043.401,103,400
14 Oct 202142.2342.9842.0242.8042.80876,300
13 Oct 202141.3042.0441.0441.5941.59665,200
12 Oct 202140.7241.7040.2241.2441.24826,300
11 Oct 202141.2241.6340.6340.6440.64615,800
08 Oct 202142.2642.6241.2241.2441.24429,900
07 Oct 202142.2143.0842.0942.2642.26929,900
06 Oct 202140.9242.0440.6441.9241.921,091,800
05 Oct 202141.2441.7640.4941.4341.432,131,700
04 Oct 202141.2242.0740.6840.9340.931,597,100
01 Oct 202139.1941.1238.9141.1141.111,349,400
30 Sept 202139.4939.8538.6738.7638.761,011,500
29 Sept 202139.0139.3838.5139.0439.04928,400
28 Sept 202139.9040.4038.8038.8938.891,062,000
27 Sept 202139.7940.6639.7940.1540.15968,300
24 Sept 202139.9040.1839.6139.7839.78538,700
23 Sept 202139.0040.3438.9340.0840.08917,800
22 Sept 202138.1138.9537.9138.7038.70666,800
21 Sept 202139.0139.0137.4637.5337.53665,100
20 Sept 202137.5238.4237.4138.4038.401,134,100
17 Sept 202139.1739.3438.3738.6238.621,572,400
16 Sept 202139.2439.7338.7939.2239.22949,900
15 Sept 202138.8739.4838.6739.4139.41821,800
14 Sept 202139.9039.9738.5538.8338.831,136,400
13 Sept 202140.0040.2639.3839.8639.861,557,700
10 Sept 202141.1441.2339.3739.5239.52979,500
09 Sept 202140.4841.1140.3840.8440.84825,900
08 Sept 202141.2341.6040.5440.6740.67781,900
07 Sept 202141.4641.7841.0541.4541.45892,100
03 Sept 202142.6142.7741.6041.7841.78804,900
02 Sept 202142.7742.9042.0942.7442.74655,800
01 Sept 202142.5942.6941.3342.3442.34707,100
31 Aug 202143.0843.1042.2042.4842.48903,500
30 Aug 202144.2644.3343.0443.1343.13834,700
27 Aug 202142.7344.3742.5644.2044.20978,900
26 Aug 202143.4443.5542.5642.7142.71410,200
25 Aug 202142.0743.5242.0743.3543.35778,800
24 Aug 202141.2942.5141.1742.2942.29412,800
23 Aug 202141.5141.6340.9041.3541.35515,400
20 Aug 202140.0340.9239.7540.8840.88978,200
19 Aug 202140.3240.5139.0640.0940.091,494,300
18 Aug 202141.4541.8040.9841.0241.02721,500
17 Aug 202142.1942.3141.2241.8041.801,096,100
16 Aug 202143.1943.1941.8042.6742.67824,500
13 Aug 202143.8043.8942.7043.4543.45700,700
12 Aug 202144.6045.0143.8743.9843.98967,100
11 Aug 202141.9544.5141.7144.2444.241,790,000
10 Aug 202140.4042.0240.3341.9541.951,421,700
09 Aug 202141.1541.2440.1140.3340.331,152,000
06 Aug 202140.0941.5340.0441.3841.381,345,500
05 Aug 202140.6640.7038.8239.6839.682,814,300
04 Aug 202140.8641.5538.1140.2140.215,339,200
03 Aug 202144.4144.8042.6244.1644.161,247,700
02 Aug 202144.8346.7344.3044.3744.371,425,400
30 July 202144.0144.4543.6044.4044.401,017,000
29 July 202144.8944.8943.6844.1344.131,117,900
28 July 202144.5545.0743.9744.5544.55609,300
27 July 202144.6345.0144.0744.5444.54409,100
26 July 202144.7045.3144.7045.1045.10310,700
23 July 202144.7144.8444.0244.5944.59456,700
22 July 202145.4945.4943.6244.2744.271,178,200
21 July 202144.9145.5844.4545.4245.42777,100
20 July 202142.8544.7642.5644.2044.201,131,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...