Australia markets closed

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
DateOpenHighLowClose*Adj. close**Volume
27 May 202234.5635.3334.5534.9834.981,706,100
26 May 202232.6334.3832.6334.0534.051,971,500
25 May 202231.3432.7431.3432.5132.512,066,300
24 May 202232.4432.6630.7431.4831.481,793,000
23 May 202232.4833.4931.9733.1133.111,800,200
20 May 202233.3933.5031.0832.1732.172,732,400
19 May 202232.8133.6832.5933.0733.072,032,900
18 May 202234.8734.9932.4332.8832.881,758,600
17 May 202234.5935.4133.8335.3635.361,893,700
16 May 202233.4834.1233.1333.4833.48940,200
13 May 202232.2033.8332.2033.6833.681,997,900
12 May 202231.1431.8330.5031.6631.661,765,000
11 May 202232.2533.1431.2931.3431.342,058,000
10 May 202233.5533.8431.3532.3832.382,349,200
09 May 202233.9934.2932.7133.1033.101,527,100
06 May 202234.9735.4733.5834.8634.861,626,400
05 May 202235.5135.7134.3735.2235.221,445,400
04 May 202235.0336.1533.7736.0036.001,189,200
03 May 202234.4535.2133.8034.7334.731,732,700
02 May 202234.4335.1933.5434.7334.732,716,500
29 Apr 202231.3837.6231.2435.0335.039,884,200
28 Apr 202229.0132.2829.0131.8831.886,159,000
27 Apr 202228.1930.7828.0028.6728.6711,198,600
26 Apr 202239.2739.2937.1537.3537.352,315,300
25 Apr 202239.7640.2238.7540.0140.012,034,000
22 Apr 202241.5641.9440.2040.3340.331,396,500
21 Apr 202243.3043.5641.6541.9041.901,104,300
20 Apr 202243.0043.8042.7542.8042.80992,600
19 Apr 202241.4842.9240.9342.5242.521,313,300
18 Apr 202240.1941.3040.1041.2141.21856,000
14 Apr 202240.4540.9940.2740.4340.43892,800
13 Apr 202238.3040.4738.1040.2840.281,387,400
12 Apr 202238.3939.2338.0538.7338.731,293,300
11 Apr 202238.5139.4137.9338.2738.27874,100
08 Apr 202237.9439.2337.0938.6138.611,240,000
07 Apr 202238.1938.3936.5138.0138.011,973,900
06 Apr 202238.1938.5737.2737.9937.991,555,900
05 Apr 202239.8040.1338.6238.7238.721,659,600
04 Apr 202240.1840.6639.8640.1940.19873,800
01 Apr 202240.5140.9939.9040.2440.241,716,300
31 Mar 202240.4441.1340.1740.1940.19794,800
30 Mar 202241.6941.9840.7240.8740.87601,400
29 Mar 202241.4942.4941.4742.1542.151,236,600
28 Mar 202241.1241.3840.0740.7540.75896,900
25 Mar 202241.3441.6740.9941.5541.55814,800
24 Mar 202241.0041.3740.1941.1241.12989,000
23 Mar 202240.6141.3540.3140.6640.66707,500
22 Mar 202240.2541.4440.2541.2141.211,752,700
21 Mar 202239.8840.4339.5239.8539.85735,200
18 Mar 202239.2840.4738.9240.3640.361,824,400
17 Mar 202238.3339.4538.0639.4339.431,203,500
16 Mar 202237.2038.7637.0738.7338.73774,300
15 Mar 202237.0137.2635.7336.4936.49865,300
14 Mar 202237.9138.0336.4336.8736.87653,400
11 Mar 202238.2338.7437.4337.4737.47569,100
10 Mar 202236.9637.7836.6337.7037.70816,300
09 Mar 202237.0438.4036.9838.0438.041,138,200
08 Mar 202234.6537.0134.3035.8635.861,292,700
07 Mar 202236.6636.8134.3634.3734.371,286,800
04 Mar 202238.5138.5836.3336.5236.521,667,600
03 Mar 202240.3640.6339.0339.3139.31717,800
02 Mar 202238.9440.5138.9440.2040.201,030,300
01 Mar 202240.2140.3537.9538.2938.291,437,500
28 Feb 202240.5241.3239.8440.5240.52860,600
25 Feb 202240.7041.6140.7041.2141.211,128,500
24 Feb 202238.3240.8638.2040.7040.702,006,300
23 Feb 202241.3341.6639.9940.0840.081,110,300
22 Feb 202241.8642.1440.9141.0441.041,266,900
18 Feb 202243.0143.4141.5842.1442.141,325,100
17 Feb 202243.7944.0642.8542.9942.991,603,700
16 Feb 202243.1244.5942.8344.2944.291,865,400
15 Feb 202242.0043.5241.6243.3843.381,903,300
14 Feb 202241.7242.6241.0641.8741.872,781,100
11 Feb 202242.4643.0641.5742.0042.002,083,700
10 Feb 202242.9043.9842.2442.5142.512,163,700
09 Feb 202242.2044.0142.0043.7843.785,972,400
08 Feb 202237.4638.4637.0438.3038.301,302,600
07 Feb 202237.2537.3436.4937.1537.151,210,800
04 Feb 202237.6438.0736.3837.3537.35854,600
03 Feb 202237.9738.6437.5937.8037.80721,100
02 Feb 202238.8739.3738.3138.6238.62660,800
01 Feb 202237.9639.0837.9638.9038.901,006,800
31 Jan 202237.2138.0837.0638.0638.061,826,800
28 Jan 202236.6437.1635.7737.1637.161,205,100
27 Jan 202238.5938.9336.3336.6636.661,305,900
26 Jan 202239.1539.9937.8137.9537.95940,400
25 Jan 202237.6138.6136.5538.1438.141,561,600
24 Jan 202238.2538.7936.5738.4738.472,743,900
21 Jan 202239.8440.5038.9139.2139.211,302,000
20 Jan 202240.5241.8340.1840.2640.26905,300
19 Jan 202241.3842.0940.3740.3840.38986,900
18 Jan 202242.1642.1641.1441.4241.421,174,500
14 Jan 202242.4243.1442.1442.7542.75649,000
13 Jan 202242.9443.5142.6942.9042.90653,700
12 Jan 202242.9943.5041.8642.6742.671,181,700
11 Jan 202241.8942.8241.1742.5942.591,082,200
10 Jan 202241.1041.8940.0841.7441.741,083,300
07 Jan 202241.7742.1941.2941.5341.531,462,400
06 Jan 202241.9642.6941.2641.7841.78932,300
05 Jan 202242.9243.7542.0742.1342.131,404,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...