NCR - NCR Corporation

NYSE - NYSE Delayed price. Currency in USD
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
30 May 202324.0724.3523.7323.8723.87847,700
26 May 202323.9824.4623.8424.0624.06926,500
25 May 202324.0924.1923.5323.9423.941,219,400
24 May 202324.2724.3823.7723.9823.981,165,900
23 May 202324.3724.8324.3624.5324.531,391,200
22 May 202324.2024.4624.1424.4224.421,168,800
19 May 202324.5624.5823.9724.1524.151,040,400
18 May 202323.9824.4523.9824.4424.441,408,300
17 May 202323.7324.1523.5723.9723.971,722,500
16 May 202323.7023.8923.3423.4623.461,137,000
15 May 202323.3424.0023.2823.8923.891,684,500
12 May 202323.2123.3322.9423.3223.321,388,100
11 May 202322.8323.0522.6123.0223.021,736,300
10 May 202323.3123.3122.7123.0623.061,849,400
09 May 202322.4222.8422.0622.8222.822,870,400
08 May 202322.8423.2222.3422.6422.642,736,900
05 May 202322.3223.4521.7722.7822.784,758,400
04 May 202320.4020.6219.5419.6019.603,072,700
03 May 202320.9421.1120.5020.5520.552,357,200
02 May 202321.9521.9720.8920.9120.912,805,500
01 May 202322.2822.5321.8321.9821.981,512,900
28 Apr 202321.6622.3921.6622.2922.291,810,600
27 Apr 202321.2921.8521.2321.7921.791,312,200
26 Apr 202321.1121.5721.1121.1621.161,538,200
25 Apr 202321.5121.6521.2021.2121.212,085,900
24 Apr 202322.1222.2921.7221.7721.772,034,300
21 Apr 202322.4922.4922.1522.2122.211,118,800
20 Apr 202322.6322.6822.2822.4322.431,284,200
19 Apr 202322.6922.9922.5422.9122.91843,800
18 Apr 202323.2023.2722.7322.9322.93692,400
17 Apr 202322.5023.0022.3823.0023.001,634,400
14 Apr 202323.0023.3222.6222.6822.681,352,900
13 Apr 202322.6023.2822.6023.0323.031,675,000
12 Apr 202323.2823.4022.4922.5022.50741,600
11 Apr 202322.9323.0522.6622.9622.96512,400
10 Apr 202322.4622.9322.4622.8422.84504,000
06 Apr 202322.7922.8622.3922.5922.59903,300
05 Apr 202322.9623.0322.6722.8222.821,259,900
04 Apr 202323.5523.5923.0123.1823.18653,000
03 Apr 202323.5323.8323.3423.4523.45722,400
31 Mar 202323.2123.7823.1823.5923.59853,300
30 Mar 202322.7823.2022.7023.0023.00763,700
29 Mar 202322.1922.5021.9322.4922.491,178,700
28 Mar 202321.8522.0121.7021.9221.92881,200
27 Mar 202322.1422.3221.8521.9821.98691,600
24 Mar 202321.5621.9321.3721.8621.86668,000
23 Mar 202321.9422.3121.4021.7721.77955,300
22 Mar 202322.3422.6121.7421.7721.771,051,400
21 Mar 202322.2222.5022.0722.3522.35819,900
20 Mar 202321.5322.1021.4821.8421.841,117,600
17 Mar 202321.4221.5421.0921.2421.241,443,800
16 Mar 202321.1721.9021.0421.6321.631,293,000
15 Mar 202321.4221.6120.9621.5421.541,210,700
14 Mar 202322.3122.5521.8722.0322.031,106,600
13 Mar 202322.0922.1221.5921.6121.611,420,700
10 Mar 202323.3823.4222.4622.6022.60983,200
09 Mar 202324.4924.5823.5223.5223.521,033,500
08 Mar 202324.5525.0324.4124.5824.58603,100
07 Mar 202325.0025.3724.5824.5924.59846,500
06 Mar 202325.8425.9925.0425.0525.051,086,600
03 Mar 202325.7625.9125.4825.7825.78636,900
02 Mar 202325.2625.6025.1825.5125.51521,200
01 Mar 202325.5225.8425.3125.5825.58713,800
28 Feb 202325.7325.9325.5325.5325.53668,000
27 Feb 202325.9525.9725.5725.7325.73659,300
24 Feb 202325.5825.7525.4025.6925.69558,700
23 Feb 202326.4126.5025.8326.0626.06656,100
22 Feb 202326.3426.7326.0726.1826.18626,100
21 Feb 202326.3526.6726.0326.3026.30641,500
17 Feb 202326.7526.9026.3026.8126.81699,000
16 Feb 202326.8827.3826.7426.8926.89798,200
15 Feb 202326.5227.5526.5127.4527.45544,900
14 Feb 202326.7227.1026.4626.8226.82826,800
13 Feb 202326.4026.9526.2226.9326.93656,000
10 Feb 202326.4026.6326.1926.4626.461,142,300
09 Feb 202327.8728.2026.6426.6626.66900,600
08 Feb 202328.1029.0726.2827.5627.561,192,500
07 Feb 202327.6128.0327.2827.7427.741,310,700
06 Feb 202328.0328.1727.2327.6127.611,080,400
03 Feb 202327.9428.6227.8928.3928.39803,900
02 Feb 202328.5028.8128.1728.4528.451,013,200
01 Feb 202327.4228.1927.2228.0728.071,228,300
31 Jan 202326.8327.4326.6727.4227.42764,200
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...