Australia markets open in 1 hour 32 minutes

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
DateOpenHighLowClose*Adj. close**Volume
05 Oct 202220.2020.6720.0020.5020.501,459,169
04 Oct 202220.7321.0720.5620.8020.802,537,900
03 Oct 202219.3720.2619.1920.1820.182,555,400
30 Sept 202219.3919.8718.9819.0119.011,686,800
29 Sept 202220.0520.2819.0219.4119.412,545,900
28 Sept 202220.5320.8220.3720.5320.532,027,600
27 Sept 202220.9821.3020.3120.4720.471,498,900
26 Sept 202220.8621.3520.5220.6720.671,675,600
23 Sept 202221.2121.4220.6220.8520.852,208,500
22 Sept 202221.7821.9321.3421.6321.632,581,700
21 Sept 202222.3323.0421.9621.9921.992,744,600
20 Sept 202222.8122.9621.8722.2222.223,231,100
19 Sept 202222.5123.1322.1923.1323.135,054,800
16 Sept 202223.1223.5321.6423.2023.2013,555,900
15 Sept 202229.4630.0828.9729.1129.111,426,700
14 Sept 202229.8730.0428.8229.8329.831,467,000
13 Sept 202231.0031.5429.8229.8529.851,824,800
12 Sept 202232.5032.8331.9432.4132.41974,600
09 Sept 202231.5932.1531.4132.1432.141,028,900
08 Sept 202230.3531.0830.2231.0331.03816,300
07 Sept 202229.6030.8029.5130.7430.741,140,200
06 Sept 202230.4530.5529.7829.8829.881,030,100
02 Sept 202231.1831.5530.4130.5430.541,063,600
01 Sept 202230.7030.9629.9630.8230.821,140,000
31 Aug 202231.2231.5230.9731.0531.051,161,800
30 Aug 202232.0432.1930.9831.2031.201,149,300
29 Aug 202231.3532.0931.2231.6231.621,487,300
26 Aug 202234.1234.2431.7131.7431.742,828,800
25 Aug 202232.0234.2032.0233.9433.944,470,700
24 Aug 202231.7032.2231.5931.8131.81840,900
23 Aug 202231.2732.0631.2031.6631.661,307,500
22 Aug 202232.2232.2231.2031.3031.301,390,600
19 Aug 202232.7632.9832.4132.7732.771,536,200
18 Aug 202232.9033.4132.6833.2933.29821,600
17 Aug 202233.3133.4832.4332.9732.971,562,500
16 Aug 202233.2634.4633.1633.9033.901,750,300
15 Aug 202234.3534.7133.3033.5233.521,854,100
12 Aug 202234.7335.4234.4634.8734.871,736,500
11 Aug 202234.6835.1534.3534.3834.381,652,100
10 Aug 202234.7934.8034.1834.4534.451,652,600
09 Aug 202234.0034.2233.4833.7233.721,024,600
08 Aug 202234.6235.0334.0834.2934.291,097,700
05 Aug 202233.5034.7032.9534.3034.302,497,200
04 Aug 202234.0134.5633.1234.0834.083,607,200
03 Aug 202233.5534.2032.9934.0534.051,867,200
02 Aug 202232.6733.5432.5633.2733.271,628,900
01 Aug 202232.1133.5431.7233.0833.082,177,200
29 July 202232.6832.9931.7632.4532.452,521,200
28 July 202231.3433.0430.6832.7232.723,482,400
27 July 202231.0031.4430.5331.3731.373,058,800
26 July 202230.8531.2030.5130.6030.602,538,400
25 July 202231.7831.7830.8831.0831.082,513,100
22 July 202232.5532.8931.5531.7031.701,864,200
21 July 202231.8032.7231.7032.6832.682,142,200
20 July 202232.4233.1631.6532.2832.283,264,600
19 July 202231.8033.6131.3032.7832.788,767,100
18 July 202229.2230.3628.8929.1029.102,681,900
15 July 202227.9728.9127.5528.6728.672,544,600
14 July 202227.7428.0127.0527.5427.542,233,700
13 July 202229.0929.4728.5028.5928.591,488,000
12 July 202229.5030.2129.4429.7829.781,322,500
11 July 202230.0530.3629.1929.3729.372,390,800
08 July 202230.7931.3530.2330.6730.671,059,500
07 July 202230.6031.2530.2530.9230.92943,000
06 July 202230.8831.1529.6930.1630.161,419,700
05 July 202229.7430.9529.0430.8830.881,424,300
01 July 202231.1531.4629.7430.3830.381,708,900
30 June 202230.3731.1629.9531.1131.111,473,400
29 June 202230.9631.5029.0531.1031.105,983,700
28 June 202233.3533.7231.2831.2931.292,311,400
27 June 202233.0033.5132.4633.0033.002,377,200
24 June 202232.0633.1431.7033.1033.104,354,200
23 June 202230.9831.5830.0531.4631.462,293,800
22 June 202230.0931.5929.9931.0231.022,753,600
21 June 202231.6532.1730.5930.7130.713,263,400
17 June 202230.5031.6829.7131.0131.014,618,500
16 June 202231.3631.7729.6130.0430.042,809,400
15 June 202231.7033.0631.3132.3832.383,235,100
14 June 202229.8231.5829.5531.0531.053,637,700
13 June 202230.6330.8829.0429.7129.712,287,100
10 June 202232.0032.6931.4631.8831.881,381,900
09 June 202233.3233.7732.7432.7732.771,312,000
08 June 202234.0134.8433.5033.5333.531,832,500
07 June 202233.9434.7633.7034.5334.53963,700
06 June 202234.7135.1333.9834.3434.341,298,000
03 June 202234.3334.6533.7134.3134.311,328,400
02 June 202233.6234.8333.5534.7334.73830,900
01 June 202234.9335.3733.5033.9333.931,370,300
31 May 202235.0035.4134.0734.6934.692,127,900
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 202232.2033.8332.2033.6833.681,999,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...