NCR - NCR Corporation

NYSE - Nasdaq Real Time Price. Currency in USD
Date Open High Low Close* Adj Close** Volume
May 24, 2019 31.61 31.73 31.23 31.48 31.48 192,002
May 23, 2019 31.32 31.50 30.96 31.35 31.35 637,700
May 22, 2019 31.64 32.06 31.53 31.83 31.83 900,600
May 21, 2019 31.43 32.06 31.32 31.98 31.98 990,600
May 20, 2019 30.14 31.03 30.14 30.76 30.76 896,900
May 17, 2019 30.67 31.07 30.47 30.55 30.55 894,500
May 16, 2019 31.24 31.55 30.98 31.12 31.12 803,600
May 15, 2019 30.39 31.25 29.85 31.18 31.18 650,700
May 14, 2019 30.32 30.75 30.14 30.54 30.54 663,600
May 13, 2019 30.19 30.44 29.62 30.06 30.06 977,000
May 10, 2019 31.06 31.40 30.31 31.10 31.10 873,600
May 09, 2019 31.07 31.62 30.71 31.31 31.31 1,112,500
May 08, 2019 31.08 32.25 30.27 31.62 31.62 2,606,300
May 07, 2019 27.98 33.00 27.52 31.08 31.08 5,976,700
May 06, 2019 28.06 28.73 27.55 28.45 28.45 700,600
May 03, 2019 28.56 29.15 28.44 29.06 29.06 380,800
May 02, 2019 28.65 28.70 28.02 28.28 28.28 576,300
May 01, 2019 29.12 29.35 28.67 28.72 28.72 700,600
Apr 30, 2019 28.68 29.08 28.32 28.95 28.95 710,000
Apr 29, 2019 28.85 29.20 28.63 28.84 28.84 404,400
Apr 26, 2019 28.17 28.99 28.02 28.94 28.94 1,163,800
Apr 25, 2019 29.34 29.34 28.54 28.60 28.60 404,100
Apr 24, 2019 29.64 29.97 29.31 29.36 29.36 507,300
Apr 23, 2019 29.38 30.09 29.31 29.78 29.78 990,600
Apr 22, 2019 29.41 29.60 29.27 29.33 29.33 527,800
Apr 18, 2019 29.42 29.73 29.24 29.59 29.59 403,800
Apr 17, 2019 29.45 29.75 29.30 29.38 29.38 513,400
Apr 16, 2019 29.43 29.54 29.10 29.21 29.21 504,900
Apr 15, 2019 29.01 29.29 28.94 29.23 29.23 371,200
Apr 12, 2019 29.17 29.32 28.63 28.96 28.96 429,100
Apr 11, 2019 28.97 29.00 28.76 28.90 28.90 330,000
Apr 10, 2019 28.52 28.93 28.42 28.91 28.91 342,600
Apr 09, 2019 28.77 28.88 28.46 28.51 28.51 281,100
Apr 08, 2019 28.78 29.07 28.53 29.00 29.00 454,200
Apr 05, 2019 28.67 29.20 28.57 28.95 28.95 503,100
Apr 04, 2019 28.33 28.66 28.26 28.63 28.63 554,300
Apr 03, 2019 28.86 28.86 28.23 28.39 28.39 767,500
Apr 02, 2019 28.36 28.74 28.11 28.67 28.67 935,400
Apr 01, 2019 27.61 28.27 27.57 28.26 28.26 718,600
Mar 29, 2019 27.08 27.44 26.96 27.29 27.29 656,500
Mar 28, 2019 26.63 27.03 26.47 26.80 26.80 406,400
Mar 27, 2019 26.48 26.86 26.03 26.54 26.54 700,500
Mar 26, 2019 26.48 26.85 26.25 26.44 26.44 693,000
Mar 25, 2019 25.93 26.68 25.93 26.17 26.17 1,226,900
Mar 22, 2019 28.17 28.18 27.04 27.17 27.17 598,600
Mar 21, 2019 27.79 28.47 27.79 28.45 28.45 416,200
Mar 20, 2019 28.33 28.36 27.84 27.97 27.97 549,300
Mar 19, 2019 28.77 28.84 28.29 28.42 28.42 431,200
Mar 18, 2019 28.39 28.71 28.09 28.64 28.64 496,500
Mar 15, 2019 28.09 28.56 28.09 28.37 28.37 796,800
Mar 14, 2019 28.18 28.23 27.93 28.08 28.08 506,100
Mar 13, 2019 28.00 28.22 27.79 28.07 28.07 626,200
Mar 12, 2019 27.58 27.91 27.41 27.85 27.85 836,200
Mar 11, 2019 26.89 27.73 26.77 27.49 27.49 878,600
Mar 08, 2019 26.54 26.98 26.33 26.79 26.79 469,600
Mar 07, 2019 27.37 27.51 26.68 26.84 26.84 988,100
Mar 06, 2019 27.97 27.99 27.51 27.51 27.51 633,200
Mar 05, 2019 28.24 28.38 28.00 28.07 28.07 427,100
Mar 04, 2019 28.65 28.71 27.88 28.29 28.29 760,300
Mar 01, 2019 28.33 28.79 28.15 28.56 28.56 938,200
Feb 28, 2019 27.94 28.12 27.59 28.02 28.02 975,700
Feb 27, 2019 28.13 28.31 27.96 28.03 28.03 1,077,100
Feb 26, 2019 28.34 28.59 28.24 28.25 28.25 601,100
Feb 25, 2019 29.22 29.35 28.50 28.53 28.53 657,000
Feb 22, 2019 28.43 28.99 28.43 28.96 28.96 741,500
Feb 21, 2019 28.71 28.76 28.26 28.32 28.32 459,900
Feb 20, 2019 28.12 28.88 28.11 28.75 28.75 849,200
Feb 19, 2019 27.61 28.22 27.28 28.09 28.09 653,200
Feb 15, 2019 27.40 27.70 27.17 27.70 27.70 1,080,300
Feb 14, 2019 27.30 27.34 26.93 27.06 27.06 2,098,400
Feb 13, 2019 27.52 27.82 27.16 27.57 27.57 1,645,500
Feb 12, 2019 27.12 27.18 26.72 26.94 26.94 1,805,800
Feb 11, 2019 26.63 27.01 26.50 26.82 26.82 1,375,700
Feb 08, 2019 26.76 27.32 26.23 26.42 26.42 2,735,900
Feb 07, 2019 27.83 28.14 26.86 27.44 27.44 1,325,400
Feb 06, 2019 28.40 28.60 28.22 28.25 28.25 1,070,600
Feb 05, 2019 28.19 28.52 28.08 28.41 28.41 1,194,500
Feb 04, 2019 27.50 28.06 27.46 28.04 28.04 708,400
Feb 01, 2019 26.87 27.64 26.78 27.46 27.46 1,236,700
Jan 31, 2019 26.81 26.97 26.58 26.75 26.75 1,164,700
Jan 30, 2019 26.88 27.02 26.45 26.84 26.84 1,088,700
Jan 29, 2019 26.70 26.70 26.34 26.60 26.60 909,700
Jan 28, 2019 26.08 26.61 25.97 26.47 26.47 750,400
Jan 25, 2019 26.37 26.70 26.29 26.58 26.58 942,400
Jan 24, 2019 25.39 26.19 25.39 25.95 25.95 1,038,800
Jan 23, 2019 25.74 25.94 25.32 25.54 25.54 968,800
Jan 22, 2019 26.21 26.44 25.30 25.56 25.56 1,388,600
Jan 18, 2019 26.46 26.50 25.97 26.49 26.49 1,319,300
Jan 17, 2019 25.84 26.14 25.60 26.05 26.05 957,800
Jan 16, 2019 25.99 26.48 25.83 25.98 25.98 923,200
Jan 15, 2019 25.72 26.25 25.72 26.18 26.18 508,100
Jan 14, 2019 25.53 26.12 25.51 25.79 25.79 755,500
Jan 11, 2019 25.58 26.25 25.39 25.95 25.95 837,500
Jan 10, 2019 25.21 25.93 25.03 25.83 25.83 1,012,800
Jan 09, 2019 24.91 25.87 24.82 25.45 25.45 1,460,100
Jan 08, 2019 24.75 24.93 24.10 24.45 24.45 839,200
Jan 07, 2019 24.12 24.53 23.68 24.29 24.29 1,432,100
Jan 04, 2019 23.68 24.43 23.40 24.02 24.02 824,500
Jan 03, 2019 23.38 23.63 22.80 23.14 23.14 659,000
Jan 02, 2019 22.62 24.12 22.43 23.81 23.81 1,078,700
*Close price adjusted for splits. **Adjusted close price adjusted for both dividends and splits.
Loading more data...