News that makes you smarter and richer... For free.

Get Fully Briefed with Yahoo Finance, delivered straight to your inbox.

NCR Corporation (NCR)

NYSE - Nasdaq Real-time price. Currency in USD

Add to watchlist

34.98

+0.93

(+2.73%)

At close: 04:00PM EDT

35.00

+0.02

(+0.06%)

After hours:

07:42PM EDT

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
27 May 2022	34.56	35.33	34.55	34.98	34.98	1,706,100
26 May 2022	32.63	34.38	32.63	34.05	34.05	1,971,500
25 May 2022	31.34	32.74	31.34	32.51	32.51	2,066,300
24 May 2022	32.44	32.66	30.74	31.48	31.48	1,793,000
23 May 2022	32.48	33.49	31.97	33.11	33.11	1,800,200
20 May 2022	33.39	33.50	31.08	32.17	32.17	2,732,400
19 May 2022	32.81	33.68	32.59	33.07	33.07	2,032,900
18 May 2022	34.87	34.99	32.43	32.88	32.88	1,758,600
17 May 2022	34.59	35.41	33.83	35.36	35.36	1,893,700
16 May 2022	33.48	34.12	33.13	33.48	33.48	940,200
13 May 2022	32.20	33.83	32.20	33.68	33.68	1,997,900
12 May 2022	31.14	31.83	30.50	31.66	31.66	1,765,000
11 May 2022	32.25	33.14	31.29	31.34	31.34	2,058,000
10 May 2022	33.55	33.84	31.35	32.38	32.38	2,349,200
09 May 2022	33.99	34.29	32.71	33.10	33.10	1,527,100
06 May 2022	34.97	35.47	33.58	34.86	34.86	1,626,400
05 May 2022	35.51	35.71	34.37	35.22	35.22	1,445,400
04 May 2022	35.03	36.15	33.77	36.00	36.00	1,189,200
03 May 2022	34.45	35.21	33.80	34.73	34.73	1,732,700
02 May 2022	34.43	35.19	33.54	34.73	34.73	2,716,500
29 Apr 2022	31.38	37.62	31.24	35.03	35.03	9,884,200
28 Apr 2022	29.01	32.28	29.01	31.88	31.88	6,159,000
27 Apr 2022	28.19	30.78	28.00	28.67	28.67	11,198,600
26 Apr 2022	39.27	39.29	37.15	37.35	37.35	2,315,300
25 Apr 2022	39.76	40.22	38.75	40.01	40.01	2,034,000
22 Apr 2022	41.56	41.94	40.20	40.33	40.33	1,396,500
21 Apr 2022	43.30	43.56	41.65	41.90	41.90	1,104,300
20 Apr 2022	43.00	43.80	42.75	42.80	42.80	992,600
19 Apr 2022	41.48	42.92	40.93	42.52	42.52	1,313,300
18 Apr 2022	40.19	41.30	40.10	41.21	41.21	856,000
14 Apr 2022	40.45	40.99	40.27	40.43	40.43	892,800
13 Apr 2022	38.30	40.47	38.10	40.28	40.28	1,387,400
12 Apr 2022	38.39	39.23	38.05	38.73	38.73	1,293,300
11 Apr 2022	38.51	39.41	37.93	38.27	38.27	874,100
08 Apr 2022	37.94	39.23	37.09	38.61	38.61	1,240,000
07 Apr 2022	38.19	38.39	36.51	38.01	38.01	1,973,900
06 Apr 2022	38.19	38.57	37.27	37.99	37.99	1,555,900
05 Apr 2022	39.80	40.13	38.62	38.72	38.72	1,659,600
04 Apr 2022	40.18	40.66	39.86	40.19	40.19	873,800
01 Apr 2022	40.51	40.99	39.90	40.24	40.24	1,716,300
31 Mar 2022	40.44	41.13	40.17	40.19	40.19	794,800
30 Mar 2022	41.69	41.98	40.72	40.87	40.87	601,400
29 Mar 2022	41.49	42.49	41.47	42.15	42.15	1,236,600
28 Mar 2022	41.12	41.38	40.07	40.75	40.75	896,900
25 Mar 2022	41.34	41.67	40.99	41.55	41.55	814,800
24 Mar 2022	41.00	41.37	40.19	41.12	41.12	989,000
23 Mar 2022	40.61	41.35	40.31	40.66	40.66	707,500
22 Mar 2022	40.25	41.44	40.25	41.21	41.21	1,752,700
21 Mar 2022	39.88	40.43	39.52	39.85	39.85	735,200
18 Mar 2022	39.28	40.47	38.92	40.36	40.36	1,824,400
17 Mar 2022	38.33	39.45	38.06	39.43	39.43	1,203,500
16 Mar 2022	37.20	38.76	37.07	38.73	38.73	774,300
15 Mar 2022	37.01	37.26	35.73	36.49	36.49	865,300
14 Mar 2022	37.91	38.03	36.43	36.87	36.87	653,400
11 Mar 2022	38.23	38.74	37.43	37.47	37.47	569,100
10 Mar 2022	36.96	37.78	36.63	37.70	37.70	816,300
09 Mar 2022	37.04	38.40	36.98	38.04	38.04	1,138,200
08 Mar 2022	34.65	37.01	34.30	35.86	35.86	1,292,700
07 Mar 2022	36.66	36.81	34.36	34.37	34.37	1,286,800
04 Mar 2022	38.51	38.58	36.33	36.52	36.52	1,667,600
03 Mar 2022	40.36	40.63	39.03	39.31	39.31	717,800
02 Mar 2022	38.94	40.51	38.94	40.20	40.20	1,030,300
01 Mar 2022	40.21	40.35	37.95	38.29	38.29	1,437,500
28 Feb 2022	40.52	41.32	39.84	40.52	40.52	860,600
25 Feb 2022	40.70	41.61	40.70	41.21	41.21	1,128,500
24 Feb 2022	38.32	40.86	38.20	40.70	40.70	2,006,300
23 Feb 2022	41.33	41.66	39.99	40.08	40.08	1,110,300
22 Feb 2022	41.86	42.14	40.91	41.04	41.04	1,266,900
18 Feb 2022	43.01	43.41	41.58	42.14	42.14	1,325,100
17 Feb 2022	43.79	44.06	42.85	42.99	42.99	1,603,700
16 Feb 2022	43.12	44.59	42.83	44.29	44.29	1,865,400
15 Feb 2022	42.00	43.52	41.62	43.38	43.38	1,903,300
14 Feb 2022	41.72	42.62	41.06	41.87	41.87	2,781,100
11 Feb 2022	42.46	43.06	41.57	42.00	42.00	2,083,700
10 Feb 2022	42.90	43.98	42.24	42.51	42.51	2,163,700
09 Feb 2022	42.20	44.01	42.00	43.78	43.78	5,972,400
08 Feb 2022	37.46	38.46	37.04	38.30	38.30	1,302,600
07 Feb 2022	37.25	37.34	36.49	37.15	37.15	1,210,800
04 Feb 2022	37.64	38.07	36.38	37.35	37.35	854,600
03 Feb 2022	37.97	38.64	37.59	37.80	37.80	721,100
02 Feb 2022	38.87	39.37	38.31	38.62	38.62	660,800
01 Feb 2022	37.96	39.08	37.96	38.90	38.90	1,006,800
31 Jan 2022	37.21	38.08	37.06	38.06	38.06	1,826,800
28 Jan 2022	36.64	37.16	35.77	37.16	37.16	1,205,100
27 Jan 2022	38.59	38.93	36.33	36.66	36.66	1,305,900
26 Jan 2022	39.15	39.99	37.81	37.95	37.95	940,400
25 Jan 2022	37.61	38.61	36.55	38.14	38.14	1,561,600
24 Jan 2022	38.25	38.79	36.57	38.47	38.47	2,743,900
21 Jan 2022	39.84	40.50	38.91	39.21	39.21	1,302,000
20 Jan 2022	40.52	41.83	40.18	40.26	40.26	905,300
19 Jan 2022	41.38	42.09	40.37	40.38	40.38	986,900
18 Jan 2022	42.16	42.16	41.14	41.42	41.42	1,174,500
14 Jan 2022	42.42	43.14	42.14	42.75	42.75	649,000
13 Jan 2022	42.94	43.51	42.69	42.90	42.90	653,700
12 Jan 2022	42.99	43.50	41.86	42.67	42.67	1,181,700
11 Jan 2022	41.89	42.82	41.17	42.59	42.59	1,082,200
10 Jan 2022	41.10	41.89	40.08	41.74	41.74	1,083,300
07 Jan 2022	41.77	42.19	41.29	41.53	41.53	1,462,400
06 Jan 2022	41.96	42.69	41.26	41.78	41.78	932,300
05 Jan 2022	42.92	43.75	42.07	42.13	42.13	1,404,900
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,413.10+73.80(+1.01%)

ASX 2007,182.70+76.80(+1.08%)

AUD/USD0.7163+0.0064(+0.90%)

OIL115.07+0.98(+0.86%)

GOLD1,850.60+3.00(+0.16%)

BTC-AUD40,206.52-681.27(-1.67%)

News that makes you smarter and richer... For free.

NCR Corporation (NCR)

ALL ORDS
7,413.10
+73.80(+1.01%)

ASX 200
7,182.70
+76.80(+1.08%)

AUD/USD
0.7163
+0.0064(+0.90%)

OIL
115.07
+0.98(+0.86%)

GOLD
1,850.60
+3.00(+0.16%)

BTC-AUD
40,206.52
-681.27(-1.67%)