NCR - NCR Corporation

NYSE - NYSE Delayed Price. Currency in USD
Date Open High Low Close* Adj Close** Volume
Oct 11, 2019 29.07 29.45 29.07 29.20 29.20 951,600
Oct 10, 2019 28.30 28.66 28.22 28.54 28.54 715,300
Oct 09, 2019 28.81 28.85 28.34 28.40 28.40 961,500
Oct 08, 2019 28.62 29.09 28.39 28.41 28.41 1,171,300
Oct 07, 2019 29.46 29.66 28.98 28.99 28.99 1,025,700
Oct 04, 2019 29.42 29.62 29.10 29.56 29.56 654,200
Oct 03, 2019 29.38 29.57 28.80 29.43 29.43 1,095,200
Oct 02, 2019 29.96 30.01 29.25 29.46 29.46 1,065,300
Oct 01, 2019 31.82 31.88 29.88 30.34 30.34 1,247,000
Sep 30, 2019 31.34 31.73 31.22 31.56 31.56 741,900
Sep 27, 2019 31.85 32.11 31.14 31.23 31.23 1,873,300
Sep 26, 2019 31.92 32.00 31.54 31.65 31.65 1,116,400
Sep 25, 2019 31.41 31.93 31.29 31.86 31.86 1,590,900
Sep 24, 2019 32.80 32.85 31.36 31.39 31.39 1,117,600
Sep 23, 2019 32.40 32.87 32.02 32.57 32.57 1,127,900
Sep 20, 2019 32.51 32.94 32.32 32.55 32.55 2,264,300
Sep 19, 2019 32.17 32.64 31.70 32.29 32.29 5,001,700
Sep 18, 2019 33.21 33.81 32.99 33.61 33.61 906,800
Sep 17, 2019 32.89 32.94 32.32 32.87 32.87 380,300
Sep 16, 2019 32.89 33.37 32.72 33.09 33.09 559,100
Sep 13, 2019 33.66 33.72 33.14 33.17 33.17 939,400
Sep 12, 2019 34.00 34.00 33.35 33.42 33.42 1,159,100
Sep 11, 2019 33.32 34.19 33.06 33.98 33.98 1,412,500
Sep 10, 2019 32.83 33.34 32.71 33.31 33.31 703,000
Sep 09, 2019 32.95 33.17 32.58 32.99 32.99 762,600
Sep 06, 2019 32.70 33.43 32.65 32.69 32.69 994,400
Sep 05, 2019 31.99 32.72 31.97 32.65 32.65 1,536,400
Sep 04, 2019 31.15 31.65 31.15 31.56 31.56 542,100
Sep 03, 2019 31.04 31.08 30.40 30.79 30.79 878,500
Aug 30, 2019 31.70 31.94 31.33 31.51 31.51 783,100
Aug 29, 2019 30.30 31.63 30.30 31.41 31.41 991,500
Aug 28, 2019 29.59 29.90 29.42 29.79 29.79 858,900
Aug 27, 2019 30.54 30.72 29.78 29.85 29.85 757,000
Aug 26, 2019 30.86 30.86 30.15 30.42 30.42 702,000
Aug 23, 2019 30.97 31.85 30.41 30.49 30.49 1,030,000
Aug 22, 2019 31.20 31.44 30.89 31.37 31.37 724,200
Aug 21, 2019 30.53 31.30 30.32 31.11 31.11 766,500
Aug 20, 2019 30.68 30.79 30.03 30.06 30.06 955,100
Aug 19, 2019 31.09 31.21 30.78 30.89 30.89 436,100
Aug 16, 2019 30.14 30.75 30.12 30.51 30.51 611,600
Aug 15, 2019 29.94 29.96 29.41 29.88 29.88 747,900
Aug 14, 2019 31.06 31.10 29.73 29.74 29.74 1,057,800
Aug 13, 2019 31.10 32.17 31.10 31.78 31.78 727,200
Aug 12, 2019 31.54 31.72 31.13 31.24 31.24 295,000
Aug 09, 2019 32.30 32.30 31.51 31.88 31.88 509,900
Aug 08, 2019 31.27 32.48 30.97 32.47 32.47 999,300
Aug 07, 2019 30.30 31.13 30.16 30.99 30.99 1,608,400
Aug 06, 2019 31.27 31.45 30.44 30.70 30.70 1,321,200
Aug 05, 2019 32.13 32.13 30.56 30.95 30.95 1,051,900
Aug 02, 2019 32.46 33.23 32.12 32.91 32.91 1,111,600
Aug 01, 2019 33.75 34.23 32.83 32.98 32.98 1,079,600
Jul 31, 2019 34.43 35.08 32.96 33.81 33.81 1,994,600
Jul 30, 2019 31.81 32.45 31.60 32.45 32.45 1,076,800
Jul 29, 2019 31.80 32.37 31.56 32.16 32.16 856,200
Jul 26, 2019 31.55 31.82 31.42 31.81 31.81 871,000
Jul 25, 2019 31.60 31.79 31.24 31.35 31.35 938,200
Jul 24, 2019 30.55 31.26 30.42 31.24 31.24 557,700
Jul 23, 2019 30.15 30.66 30.13 30.63 30.63 429,300
Jul 22, 2019 30.02 30.23 29.60 29.93 29.93 820,000
Jul 19, 2019 30.13 30.43 29.87 29.88 29.88 548,900
Jul 18, 2019 29.80 30.15 29.67 29.95 29.95 544,600
Jul 17, 2019 30.52 30.67 29.87 29.89 29.89 507,100
Jul 16, 2019 30.32 30.79 30.26 30.44 30.44 405,300
Jul 15, 2019 30.91 30.92 30.17 30.33 30.33 680,000
Jul 12, 2019 30.70 30.94 30.60 30.86 30.86 599,300
Jul 11, 2019 31.09 31.19 30.65 30.68 30.68 506,100
Jul 10, 2019 31.24 31.68 30.90 30.95 30.95 819,200
Jul 09, 2019 30.50 31.15 30.27 31.08 31.08 651,000
Jul 08, 2019 30.82 31.08 30.61 30.70 30.70 468,700
Jul 05, 2019 31.13 31.29 30.54 31.17 31.17 515,800
Jul 03, 2019 31.07 32.04 31.07 31.30 31.30 2,513,900
Jul 02, 2019 31.14 31.21 30.43 31.08 31.08 954,300
Jul 01, 2019 31.75 32.14 31.05 31.11 31.11 1,031,400
Jun 28, 2019 31.04 31.49 30.89 31.10 31.10 1,886,800
Jun 27, 2019 30.78 31.07 30.75 30.90 30.90 790,400
Jun 26, 2019 30.58 31.11 30.47 30.78 30.78 1,052,700
Jun 25, 2019 30.84 30.99 30.34 30.38 30.38 644,200
Jun 24, 2019 30.85 31.15 30.62 30.78 30.78 831,600
Jun 21, 2019 31.11 31.20 30.63 30.74 30.74 1,143,900
Jun 20, 2019 31.79 31.98 31.13 31.33 31.33 1,053,100
Jun 19, 2019 31.23 31.66 29.34 31.26 31.26 3,012,100
Jun 18, 2019 31.31 31.91 31.23 31.33 31.33 968,900
Jun 17, 2019 31.30 31.46 30.49 31.07 31.07 1,054,600
Jun 14, 2019 32.32 32.32 31.33 31.34 31.34 547,100
Jun 13, 2019 32.30 32.72 32.16 32.42 32.42 703,900
Jun 12, 2019 32.70 33.18 31.96 32.08 32.08 851,900
Jun 11, 2019 32.65 32.92 32.39 32.74 32.74 1,003,800
Jun 10, 2019 32.00 32.60 31.88 32.42 32.42 746,300
Jun 07, 2019 31.60 32.00 31.42 31.74 31.74 904,100
Jun 06, 2019 31.00 31.61 30.86 31.53 31.53 1,200,100
Jun 05, 2019 31.49 31.49 30.56 31.03 31.03 846,400
Jun 04, 2019 30.97 31.28 30.82 31.27 31.27 1,132,200
Jun 03, 2019 30.61 31.44 30.30 30.43 30.43 1,314,100
May 31, 2019 30.74 30.97 30.37 30.60 30.60 728,700
May 30, 2019 31.05 31.38 30.85 31.15 31.15 438,600
May 29, 2019 30.95 31.33 30.74 30.98 30.98 469,100
May 28, 2019 31.25 31.57 31.03 31.07 31.07 1,080,000
May 24, 2019 31.61 31.74 31.23 31.25 31.25 478,400
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
*Close price adjusted for splits. **Adjusted close price adjusted for both dividends and splits.
Loading more data...