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

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

NCR Corporation (NCR)

NYSE - NYSE Delayed price. Currency in USD

Add to watchlist

20.50

-0.30

(-1.44%)

At close: 04:00PM EDT

20.50

+0.01

(+0.05%)

After hours:

04:07PM EDT

Time period:

05 Oct 2021 - 05 Oct 2022

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
05 Oct 2022	20.20	20.67	20.00	20.50	20.50	1,459,169
04 Oct 2022	20.73	21.07	20.56	20.80	20.80	2,537,900
03 Oct 2022	19.37	20.26	19.19	20.18	20.18	2,555,400
30 Sept 2022	19.39	19.87	18.98	19.01	19.01	1,686,800
29 Sept 2022	20.05	20.28	19.02	19.41	19.41	2,545,900
28 Sept 2022	20.53	20.82	20.37	20.53	20.53	2,027,600
27 Sept 2022	20.98	21.30	20.31	20.47	20.47	1,498,900
26 Sept 2022	20.86	21.35	20.52	20.67	20.67	1,675,600
23 Sept 2022	21.21	21.42	20.62	20.85	20.85	2,208,500
22 Sept 2022	21.78	21.93	21.34	21.63	21.63	2,581,700
21 Sept 2022	22.33	23.04	21.96	21.99	21.99	2,744,600
20 Sept 2022	22.81	22.96	21.87	22.22	22.22	3,231,100
19 Sept 2022	22.51	23.13	22.19	23.13	23.13	5,054,800
16 Sept 2022	23.12	23.53	21.64	23.20	23.20	13,555,900
15 Sept 2022	29.46	30.08	28.97	29.11	29.11	1,426,700
14 Sept 2022	29.87	30.04	28.82	29.83	29.83	1,467,000
13 Sept 2022	31.00	31.54	29.82	29.85	29.85	1,824,800
12 Sept 2022	32.50	32.83	31.94	32.41	32.41	974,600
09 Sept 2022	31.59	32.15	31.41	32.14	32.14	1,028,900
08 Sept 2022	30.35	31.08	30.22	31.03	31.03	816,300
07 Sept 2022	29.60	30.80	29.51	30.74	30.74	1,140,200
06 Sept 2022	30.45	30.55	29.78	29.88	29.88	1,030,100
02 Sept 2022	31.18	31.55	30.41	30.54	30.54	1,063,600
01 Sept 2022	30.70	30.96	29.96	30.82	30.82	1,140,000
31 Aug 2022	31.22	31.52	30.97	31.05	31.05	1,161,800
30 Aug 2022	32.04	32.19	30.98	31.20	31.20	1,149,300
29 Aug 2022	31.35	32.09	31.22	31.62	31.62	1,487,300
26 Aug 2022	34.12	34.24	31.71	31.74	31.74	2,828,800
25 Aug 2022	32.02	34.20	32.02	33.94	33.94	4,470,700
24 Aug 2022	31.70	32.22	31.59	31.81	31.81	840,900
23 Aug 2022	31.27	32.06	31.20	31.66	31.66	1,307,500
22 Aug 2022	32.22	32.22	31.20	31.30	31.30	1,390,600
19 Aug 2022	32.76	32.98	32.41	32.77	32.77	1,536,200
18 Aug 2022	32.90	33.41	32.68	33.29	33.29	821,600
17 Aug 2022	33.31	33.48	32.43	32.97	32.97	1,562,500
16 Aug 2022	33.26	34.46	33.16	33.90	33.90	1,750,300
15 Aug 2022	34.35	34.71	33.30	33.52	33.52	1,854,100
12 Aug 2022	34.73	35.42	34.46	34.87	34.87	1,736,500
11 Aug 2022	34.68	35.15	34.35	34.38	34.38	1,652,100
10 Aug 2022	34.79	34.80	34.18	34.45	34.45	1,652,600
09 Aug 2022	34.00	34.22	33.48	33.72	33.72	1,024,600
08 Aug 2022	34.62	35.03	34.08	34.29	34.29	1,097,700
05 Aug 2022	33.50	34.70	32.95	34.30	34.30	2,497,200
04 Aug 2022	34.01	34.56	33.12	34.08	34.08	3,607,200
03 Aug 2022	33.55	34.20	32.99	34.05	34.05	1,867,200
02 Aug 2022	32.67	33.54	32.56	33.27	33.27	1,628,900
01 Aug 2022	32.11	33.54	31.72	33.08	33.08	2,177,200
29 July 2022	32.68	32.99	31.76	32.45	32.45	2,521,200
28 July 2022	31.34	33.04	30.68	32.72	32.72	3,482,400
27 July 2022	31.00	31.44	30.53	31.37	31.37	3,058,800
26 July 2022	30.85	31.20	30.51	30.60	30.60	2,538,400
25 July 2022	31.78	31.78	30.88	31.08	31.08	2,513,100
22 July 2022	32.55	32.89	31.55	31.70	31.70	1,864,200
21 July 2022	31.80	32.72	31.70	32.68	32.68	2,142,200
20 July 2022	32.42	33.16	31.65	32.28	32.28	3,264,600
19 July 2022	31.80	33.61	31.30	32.78	32.78	8,767,100
18 July 2022	29.22	30.36	28.89	29.10	29.10	2,681,900
15 July 2022	27.97	28.91	27.55	28.67	28.67	2,544,600
14 July 2022	27.74	28.01	27.05	27.54	27.54	2,233,700
13 July 2022	29.09	29.47	28.50	28.59	28.59	1,488,000
12 July 2022	29.50	30.21	29.44	29.78	29.78	1,322,500
11 July 2022	30.05	30.36	29.19	29.37	29.37	2,390,800
08 July 2022	30.79	31.35	30.23	30.67	30.67	1,059,500
07 July 2022	30.60	31.25	30.25	30.92	30.92	943,000
06 July 2022	30.88	31.15	29.69	30.16	30.16	1,419,700
05 July 2022	29.74	30.95	29.04	30.88	30.88	1,424,300
01 July 2022	31.15	31.46	29.74	30.38	30.38	1,708,900
30 June 2022	30.37	31.16	29.95	31.11	31.11	1,473,400
29 June 2022	30.96	31.50	29.05	31.10	31.10	5,983,700
28 June 2022	33.35	33.72	31.28	31.29	31.29	2,311,400
27 June 2022	33.00	33.51	32.46	33.00	33.00	2,377,200
24 June 2022	32.06	33.14	31.70	33.10	33.10	4,354,200
23 June 2022	30.98	31.58	30.05	31.46	31.46	2,293,800
22 June 2022	30.09	31.59	29.99	31.02	31.02	2,753,600
21 June 2022	31.65	32.17	30.59	30.71	30.71	3,263,400
17 June 2022	30.50	31.68	29.71	31.01	31.01	4,618,500
16 June 2022	31.36	31.77	29.61	30.04	30.04	2,809,400
15 June 2022	31.70	33.06	31.31	32.38	32.38	3,235,100
14 June 2022	29.82	31.58	29.55	31.05	31.05	3,637,700
13 June 2022	30.63	30.88	29.04	29.71	29.71	2,287,100
10 June 2022	32.00	32.69	31.46	31.88	31.88	1,381,900
09 June 2022	33.32	33.77	32.74	32.77	32.77	1,312,000
08 June 2022	34.01	34.84	33.50	33.53	33.53	1,832,500
07 June 2022	33.94	34.76	33.70	34.53	34.53	963,700
06 June 2022	34.71	35.13	33.98	34.34	34.34	1,298,000
03 June 2022	34.33	34.65	33.71	34.31	34.31	1,328,400
02 June 2022	33.62	34.83	33.55	34.73	34.73	830,900
01 June 2022	34.93	35.37	33.50	33.93	33.93	1,370,300
31 May 2022	35.00	35.41	34.07	34.69	34.69	2,127,900
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	1,999,000
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,030.90+125.60(+1.82%)

AUD/USD0.6491-0.0013(-0.20%)

ASX 2006,815.70+116.40(+1.74%)

OIL88.03+1.51(+1.75%)

GOLD1,725.00-5.50(-0.32%)

BTC-AUD30,872.21-661.91(-2.10%)

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

NCR Corporation (NCR)

ALL ORDS
7,030.90
+125.60(+1.82%)

AUD/USD
0.6491
-0.0013(-0.20%)

ASX 200
6,815.70
+116.40(+1.74%)

OIL
88.03
+1.51(+1.75%)

GOLD
1,725.00
-5.50(-0.32%)

BTC-AUD
30,872.21
-661.91(-2.10%)